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 (%)
Dec 31, 2020 30.12 30.12 30.12 105 -0.18(-0.60%)
Dec 30, 2020 30.30 30.30 30.30 30.30 105 -0.01(-0.04%)
Dec 29, 2020 30.43 30.43 30.31 30.31 250 +0.16(+0.53%)
Dec 28, 2020 30.15 30.18 30.15 30.15 624 +0.25(+0.82%)
Dec 24, 2020 30.03 30.03 29.89 29.91 900 -0.30(-1.00%)
Dec 23, 2020 30.21 30.21 30.21 30.21 4 +0.28(+0.93%)
Dec 22, 2020 29.93 29.93 29.93 29.93 100 +0.02(+0.08%)
Dec 21, 2020 29.78 29.90 29.78 29.90 628 -0.40(-1.33%)
Dec 18, 2020 30.36 30.36 30.29 30.31 400 -0.09(-0.30%)
Dec 17, 2020 30.40 30.40 30.40 30.40 237 +0.11(+0.38%)
Dec 16, 2020 30.28 30.28 30.28 30.28 75 +0.09(+0.31%)
Dec 15, 2020 30.19 30.19 30.19 30.19 140 +0.27(+0.91%)
Dec 14, 2020 30.05 30.05 29.92 29.92 311 +0.02(+0.08%)
Dec 11, 2020 29.91 29.91 29.90 29.90 200 -0.12(-0.39%)
Dec 10, 2020 29.94 30.01 29.94 30.01 637 +0.02(+0.08%)
Dec 09, 2020 29.97 29.99 29.97 29.99 988 +0.07(+0.23%)
Dec 08, 2020 29.89 29.92 29.89 29.92 328 +0.09(+0.30%)
Dec 07, 2020 29.85 29.85 29.83 29.83 125 -0.19(-0.62%)
Dec 04, 2020 30.02 30.02 30.02 30.02 100 +0.26(+0.88%)
Dec 03, 2020 29.76 29.76 29.76 29.76 211 -0.03(-0.10%)
Dec 02, 2020 29.79 29.79 29.79 29.79 91 -0.01(-0.03%)
Dec 01, 2020 29.80 29.80 29.80 29.80 33 +0.50(+1.69%)
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%)
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.