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

EAFE Adaptive Curr Hedged MSCI Ishares ETF (NY: DEFA )

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 (%)
Oct 31, 2018 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Oct 30, 2018 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Oct 29, 2018 26.31 26.31 26.31 26.31 100 +0.04(+0.15%)
Oct 26, 2018 26.24 26.28 26.05 26.27 800 -1.02(-3.74%)
Oct 25, 2018 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Oct 24, 2018 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Oct 23, 2018 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Oct 22, 2018 27.29 27.29 27.29 27.29 117 +0.13(+0.48%)
Oct 19, 2018 27.32 27.32 27.16 27.16 400 +0.12(+0.44%)
Oct 18, 2018 27.04 27.04 27.04 27.04 101 -0.02(-0.06%)
Oct 17, 2018 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Oct 16, 2018 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Oct 15, 2018 27.04 27.09 26.97 27.06 2,204 +0.05(+0.17%)
Oct 12, 2018 27.01 27.01 27.01 27.01 100 +0.09(+0.33%)
Oct 11, 2018 26.92 27.00 26.92 26.92 252 -0.74(-2.67%)
Oct 10, 2018 27.63 27.66 27.63 27.66 300 -1.09(-3.78%)
Oct 09, 2018 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Oct 08, 2018 28.75 28.75 28.75 28.75 0 -0.00(-0.01%)
Oct 05, 2018 28.75 28.75 28.75 28.75 100 +0.00(+0.01%)
Oct 04, 2018 28.75 28.75 28.75 28.75 68 +0.00(+0.00%)
Oct 03, 2018 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Oct 02, 2018 28.75 28.75 28.75 28.75 525 -0.04(-0.15%)
Oct 01, 2018 28.79 28.79 28.79 28.79 0 +0.00(+0.00%)
Sep 28, 2018 28.79 28.79 28.79 28.79 100 -0.16(-0.55%)
Sep 27, 2018 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Sep 26, 2018 28.95 28.95 28.95 28.95 34 +0.00(+0.00%)
Sep 25, 2018 28.95 28.95 28.95 28.95 480 +0.18(+0.63%)
Sep 24, 2018 28.77 28.77 28.77 28.77 8 +0.04(+0.14%)
Sep 21, 2018 28.73 28.73 28.73 28.73 0 -0.00(-0.01%)
Sep 20, 2018 28.73 28.73 28.73 28.73 500 +0.33(+1.17%)
Sep 19, 2018 28.40 28.40 28.40 28.40 0 +0.00(+0.00%)
Sep 18, 2018 28.37 28.40 28.37 28.40 175,758 +0.22(+0.78%)
Sep 17, 2018 28.18 28.18 28.18 28.18 0 +0.00(+0.00%)
Sep 14, 2018 28.21 28.21 28.18 28.18 300 +0.10(+0.36%)
Sep 13, 2018 28.08 28.08 28.08 28.08 2,575 -0.66(-2.30%)
Sep 12, 2018 28.74 28.74 28.74 28.74 0 +0.00(+0.00%)
Sep 11, 2018 28.74 28.74 28.74 28.74 0 +0.00(+0.00%)
Sep 10, 2018 28.74 28.74 28.74 28.74 0 +0.00(+0.00%)
Sep 07, 2018 28.74 28.74 28.74 28.74 0 +0.00(+0.00%)
Sep 06, 2018 28.74 28.74 28.74 28.74 0 +0.00(+0.00%)
Sep 05, 2018 28.74 28.74 28.74 0 +0.00(+0.00%)
Sep 04, 2018 28.74 28.74 28.74 0 +0.00(+0.00%)
Aug 31, 2018 28.74 28.74 28.74 0 +0.00(+0.00%)
Aug 30, 2018 28.74 28.74 28.74 28.74 0 +0.00(+0.00%)
Aug 29, 2018 28.74 28.74 28.74 28.74 0 +0.00(+0.00%)
Aug 28, 2018 28.74 28.74 28.74 28.74 0 +0.00(+0.00%)
Aug 27, 2018 28.74 28.74 28.74 28.74 141 +0.37(+1.30%)
Aug 24, 2018 28.37 28.37 28.37 28.37 100 +0.00(+0.00%)
Aug 23, 2018 28.37 28.37 28.37 28.37 442 +0.31(+1.11%)
Aug 22, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Aug 21, 2018 28.06 28.06 28.06 28.06 2 +0.00(+0.00%)
Aug 20, 2018 28.06 28.06 28.06 28.06 0 -0.00(-0.00%)
Aug 17, 2018 28.08 28.08 28.05 28.06 2,700 -0.26(-0.92%)
Aug 16, 2018 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
Aug 15, 2018 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
Aug 14, 2018 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
Aug 13, 2018 28.32 28.32 28.32 28.32 303 -0.48(-1.67%)
Aug 10, 2018 28.80 28.80 28.80 28.80 0 +0.00(+0.00%)
Aug 09, 2018 28.80 28.80 28.80 28.80 0 +0.00(+0.00%)
Aug 08, 2018 28.81 28.81 28.80 28.80 203 +0.23(+0.81%)
Aug 07, 2018 28.57 28.57 28.57 28.57 0 +0.00(+0.00%)
Aug 06, 2018 28.57 28.57 28.57 28.57 0 +0.00(+0.00%)
Aug 03, 2018 28.57 28.57 28.57 28.57 0 +0.00(+0.00%)
Aug 02, 2018 28.57 28.57 28.57 28.57 503 -0.38(-1.31%)
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.