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 (%)
Nov 30, 2020 29.49 29.49 29.30 29.30 179 -0.63(-2.10%)
Nov 27, 2020 29.84 29.93 29.84 29.93 300 +0.26(+0.86%)
Nov 25, 2020 29.56 29.67 29.56 29.67 500 -0.06(-0.20%)
Nov 24, 2020 29.49 29.73 29.49 29.73 1,885 +0.46(+1.56%)
Nov 23, 2020 29.30 29.35 29.28 29.28 465 -0.04(-0.12%)
Nov 20, 2020 29.28 29.31 29.28 29.31 400 +0.11(+0.36%)
Nov 19, 2020 29.21 29.21 29.21 29.21 108 +0.15(+0.51%)
Nov 18, 2020 29.20 29.20 29.06 29.06 183 -0.14(-0.47%)
Nov 17, 2020 29.22 29.22 29.20 29.20 232 -0.00(-0.01%)
Nov 16, 2020 29.20 29.20 29.20 29.20 229 +0.30(+1.02%)
Nov 13, 2020 28.90 28.90 28.90 28.90 100 +0.38(+1.35%)
Nov 12, 2020 28.53 28.53 28.52 28.52 588 -0.42(-1.44%)
Nov 11, 2020 28.95 28.95 28.92 28.94 632 +0.24(+0.83%)
Nov 10, 2020 28.80 28.80 28.70 28.70 735 +0.24(+0.86%)
Nov 09, 2020 28.62 28.75 28.45 28.45 1,381 +0.87(+3.14%)
Nov 06, 2020 27.57 27.59 27.54 27.59 2,700 +0.04(+0.14%)
Nov 05, 2020 27.30 27.55 27.30 27.55 1,423 +0.62(+2.29%)
Nov 04, 2020 27.14 27.14 26.93 26.93 1,517 +0.24(+0.89%)
Nov 03, 2020 26.30 26.72 26.30 26.70 2,781 +0.67(+2.58%)
Nov 02, 2020 25.98 26.02 25.98 26.02 364 +0.38(+1.48%)
Oct 30, 2020 25.65 25.65 25.65 25.65 100 -0.19(-0.75%)
Oct 29, 2020 25.84 25.84 25.84 25.84 89 +0.16(+0.63%)
Oct 28, 2020 25.68 25.68 25.68 25.68 165 -0.75(-2.83%)
Oct 27, 2020 26.59 26.59 26.43 26.43 336 -0.24(-0.88%)
Oct 26, 2020 26.55 26.66 26.51 26.66 569 -0.47(-1.72%)
Oct 23, 2020 27.06 27.13 27.06 27.13 400 +0.16(+0.59%)
Oct 22, 2020 27.00 27.00 26.97 26.97 317 +0.01(+0.03%)
Oct 21, 2020 26.99 26.99 26.96 26.96 187 -0.15(-0.55%)
Oct 20, 2020 27.19 27.19 27.11 27.11 143 +0.16(+0.58%)
Oct 19, 2020 26.97 26.97 26.96 26.96 652 -0.15(-0.55%)
Oct 16, 2020 27.11 27.11 27.10 27.10 300 +0.15(+0.54%)
Oct 15, 2020 26.96 26.96 26.96 26.96 23 -0.33(-1.22%)
Oct 14, 2020 27.29 27.29 27.29 27.29 147 -0.05(-0.20%)
Oct 13, 2020 27.35 27.35 27.35 27.35 192 -0.23(-0.83%)
Oct 12, 2020 27.58 27.58 27.56 27.57 1,769 +0.13(+0.47%)
Oct 09, 2020 27.44 27.44 27.41 27.44 500 +0.18(+0.66%)
Oct 08, 2020 27.26 27.26 27.26 27.26 212 +0.17(+0.61%)
Oct 07, 2020 27.03 27.10 27.03 27.10 542 +0.24(+0.89%)
Oct 06, 2020 27.09 27.09 26.86 26.86 331 -0.25(-0.92%)
Oct 05, 2020 26.97 27.11 26.97 27.11 872 +0.37(+1.39%)
Oct 02, 2020 26.69 26.78 26.69 26.74 800 -0.03(-0.11%)
Oct 01, 2020 26.76 26.77 26.76 26.77 178 +0.08(+0.31%)
Sep 30, 2020 26.70 26.70 26.65 26.68 632 -0.08(-0.29%)
Sep 29, 2020 26.81 26.81 26.76 26.76 303 -0.02(-0.09%)
Sep 28, 2020 26.81 26.81 26.78 26.78 496 +0.39(+1.47%)
Sep 25, 2020 26.40 26.40 26.40 26.40 100 +0.06(+0.24%)
Sep 24, 2020 26.31 26.33 26.31 26.33 641 -0.01(-0.05%)
Sep 23, 2020 26.35 26.35 26.35 26.35 39 -0.22(-0.84%)
Sep 22, 2020 26.37 26.57 26.37 26.57 183 +0.01(+0.03%)
Sep 21, 2020 26.79 26.79 26.46 26.56 1,210 -0.70(-2.58%)
Sep 18, 2020 27.27 27.27 27.27 27.27 400 -0.18(-0.66%)
Sep 17, 2020 27.47 27.47 27.45 27.45 281 +0.03(+0.10%)
Sep 16, 2020 27.42 27.42 27.42 27.42 162 -0.01(-0.02%)
Sep 15, 2020 27.44 27.45 27.43 27.43 330 +0.14(+0.52%)
Sep 14, 2020 27.32 27.32 27.28 27.28 211 +0.13(+0.50%)
Sep 11, 2020 27.15 27.15 27.15 27.15 200 +0.26(+0.96%)
Sep 10, 2020 26.89 26.89 26.89 26.89 62 -0.29(-1.06%)
Sep 09, 2020 27.19 27.19 27.18 27.18 243 +0.49(+1.85%)
Sep 08, 2020 26.75 26.75 26.69 26.69 300 -0.33(-1.23%)
Sep 04, 2020 27.02 27.02 27.02 27.02 200 +0.06(+0.21%)
Sep 03, 2020 26.96 26.96 26.96 26.96 135 -0.62(-2.24%)
Sep 02, 2020 27.34 27.58 27.34 27.58 154 +0.41(+1.52%)
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.