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 (%)
Oct 31, 2018 25.85 25.85 25.85 25.85 108 +0.00(+0.00%)
Oct 30, 2018 25.85 25.85 25.85 25.85 500 -0.02(-0.08%)
Oct 29, 2018 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
Oct 26, 2018 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
Oct 25, 2018 25.87 25.87 25.87 25.87 1,250 -0.79(-2.98%)
Oct 24, 2018 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Oct 23, 2018 26.66 26.66 26.66 26.66 2 +0.00(+0.00%)
Oct 22, 2018 26.66 26.66 26.66 26.66 6 +0.00(+0.00%)
Oct 19, 2018 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Oct 18, 2018 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Oct 17, 2018 26.66 26.66 26.66 26.66 175 +0.04(+0.13%)
Oct 16, 2018 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Oct 15, 2018 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Oct 12, 2018 26.63 26.63 26.63 26.63 100 -0.96(-3.48%)
Oct 11, 2018 27.59 27.59 27.59 27.59 0 +0.00(+0.00%)
Oct 10, 2018 27.59 27.59 27.59 27.59 1 +0.00(+0.00%)
Oct 09, 2018 27.59 27.59 27.59 27.59 1 +0.00(+0.00%)
Oct 08, 2018 27.59 27.59 27.59 27.59 0 +0.00(+0.00%)
Oct 05, 2018 27.59 27.59 27.59 27.59 600 -0.50(-1.78%)
Oct 04, 2018 28.09 28.09 28.09 28.09 0 +0.00(+0.00%)
Oct 03, 2018 28.09 28.09 28.09 28.09 0 +0.00(+0.00%)
Oct 02, 2018 28.09 28.09 28.09 28.09 0 +0.00(+0.00%)
Oct 01, 2018 28.04 28.09 28.04 28.09 2,700 +0.12(+0.43%)
Sep 28, 2018 28.12 28.12 27.97 27.97 200 -0.41(-1.44%)
Sep 27, 2018 28.42 28.42 28.38 28.38 1,000 +0.11(+0.39%)
Sep 26, 2018 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Sep 25, 2018 28.27 28.27 28.27 28.27 270 +0.93(+3.40%)
Sep 24, 2018 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Sep 21, 2018 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Sep 20, 2018 27.34 27.34 27.34 27.34 78 +0.00(+0.00%)
Sep 19, 2018 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Sep 18, 2018 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Sep 17, 2018 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Sep 14, 2018 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Sep 13, 2018 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Sep 12, 2018 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Sep 11, 2018 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Sep 10, 2018 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Sep 07, 2018 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Sep 06, 2018 27.34 27.34 27.34 27.34 225 -0.16(-0.58%)
Sep 05, 2018 27.54 27.54 27.50 27.50 1,100 -0.32(-1.16%)
Sep 04, 2018 27.70 27.86 27.70 27.82 2,204 -0.24(-0.85%)
Aug 31, 2018 28.06 28.06 28.06 0 -0.07(-0.25%)
Aug 30, 2018 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Aug 29, 2018 28.13 28.13 28.13 28.13 10 +0.00(+0.00%)
Aug 28, 2018 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Aug 27, 2018 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Aug 24, 2018 28.13 28.13 28.13 28.13 100 +0.00(+0.00%)
Aug 23, 2018 28.13 28.13 28.13 28.13 7 +0.00(+0.00%)
Aug 22, 2018 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Aug 21, 2018 28.13 28.13 28.13 28.13 1 +0.02(+0.07%)
Aug 20, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 17, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 16, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 15, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 14, 2018 28.11 28.11 28.11 28.11 550 +0.04(+0.14%)
Aug 13, 2018 28.07 28.07 28.07 28.07 912 -0.63(-2.20%)
Aug 10, 2018 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Aug 09, 2018 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Aug 08, 2018 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Aug 07, 2018 28.70 28.70 28.70 28.70 448 +0.16(+0.56%)
Aug 06, 2018 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Aug 03, 2018 28.54 28.54 28.54 28.54 900 +0.55(+1.96%)
Aug 02, 2018 27.99 27.99 27.99 27.99 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.