Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eurozone Adaptive Curr Hedged Ishares MSCI ETF (NY: DEZU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.74 25.74 25.74 25.74 13 -0.07(-0.27%)
Jan 30, 2019 25.81 25.81 25.81 25.81 2 +0.18(+0.70%)
Jan 29, 2019 25.69 25.69 25.63 25.63 338 +0.06(+0.24%)
Jan 28, 2019 25.49 25.57 25.49 25.57 213 -0.08(-0.31%)
Jan 25, 2019 25.71 25.71 25.64 25.64 100 +0.25(+0.99%)
Jan 24, 2019 25.34 25.39 25.34 25.39 101 +0.14(+0.57%)
Jan 23, 2019 25.20 25.25 25.20 25.25 828 +0.17(+0.66%)
Jan 22, 2019 25.08 25.08 25.08 25.08 0 -0.34(-1.33%)
Jan 18, 2019 25.42 25.42 25.42 25.42 0 +0.41(+1.63%)
Jan 17, 2019 25.01 25.01 25.01 25.01 0 +0.05(+0.18%)
Jan 16, 2019 24.95 24.97 24.93 24.97 1,100 +0.10(+0.42%)
Jan 15, 2019 24.86 24.86 24.86 24.86 0 +0.09(+0.36%)
Jan 14, 2019 24.77 24.77 24.77 24.77 0 -0.10(-0.39%)
Jan 11, 2019 24.87 24.87 24.87 24.87 100 -0.16(-0.65%)
Jan 10, 2019 25.03 25.03 25.03 25.03 1 +0.10(+0.42%)
Jan 09, 2019 25.00 25.00 24.93 24.93 180 +0.14(+0.57%)
Jan 08, 2019 24.76 24.79 24.76 24.79 126 +0.23(+0.94%)
Jan 07, 2019 24.54 24.56 24.54 24.56 184 -0.01(-0.05%)
Jan 04, 2019 24.57 24.57 24.57 24.57 100 +0.75(+3.17%)
Jan 03, 2019 23.82 23.82 23.82 23.82 0 -0.29(-1.22%)
Jan 02, 2019 24.11 24.11 24.11 24.11 24 +0.04(+0.17%)
Dec 31, 2018 24.07 24.07 24.07 24.07 0 +0.08(+0.33%)
Dec 28, 2018 23.99 23.99 23.99 23.99 0 -0.00(-0.01%)
Dec 27, 2018 23.69 23.99 23.69 23.99 178 -0.17(-0.71%)
Dec 26, 2018 24.16 24.16 24.16 24.16 0 +0.66(+2.82%)
Dec 24, 2018 23.50 23.50 23.50 23.50 0 -0.46(-1.92%)
Dec 21, 2018 23.96 23.96 23.96 23.96 100 -0.16(-0.66%)
Dec 20, 2018 24.12 24.12 24.12 24.12 108 -0.34(-1.37%)
Dec 19, 2018 24.45 24.45 24.45 24.45 0 -0.12(-0.51%)
Dec 18, 2018 24.66 24.66 24.58 24.58 10,000 +0.03(+0.11%)
Dec 17, 2018 24.55 24.55 24.55 24.55 55 -0.34(-1.35%)
Dec 14, 2018 24.89 24.89 24.89 24.89 100 -0.25(-0.99%)
Dec 13, 2018 25.14 25.14 25.14 25.14 0 -0.01(-0.03%)
Dec 12, 2018 25.15 25.15 25.15 25.15 0 +0.43(+1.76%)
Dec 11, 2018 24.85 24.85 24.71 24.71 160 +0.09(+0.35%)
Dec 10, 2018 24.44 24.65 24.44 24.63 1,607 -0.05(-0.20%)
Dec 07, 2018 24.78 24.78 24.68 24.68 100 -0.16(-0.66%)
Dec 06, 2018 24.78 24.84 24.78 24.84 854 -0.61(-2.40%)
Dec 04, 2018 25.46 25.46 25.45 25.45 700 -0.71(-2.71%)
Dec 03, 2018 26.16 26.16 26.16 26.16 0 +0.00(+0.00%)
Nov 30, 2018 26.16 26.16 26.16 26.16 0 +0.00(+0.00%)
Nov 29, 2018 26.16 26.16 26.16 26.16 0 +0.00(+0.00%)
Nov 28, 2018 26.16 26.16 26.16 26.16 100 -0.29(-1.10%)
Nov 27, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 26, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 23, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 21, 2018 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 20, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 19, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 16, 2018 26.45 26.45 26.45 26.45 100 +0.00(+0.00%)
Nov 15, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 14, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 13, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 12, 2018 26.45 26.45 26.45 26.45 21 +0.00(+0.00%)
Nov 09, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 08, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 07, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 06, 2018 26.45 26.45 26.45 26.45 2 +0.60(+2.32%)
Nov 05, 2018 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Nov 02, 2018 25.85 25.85 25.85 25.85 0 -0.00(-0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.