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 (%)
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%)
Nov 01, 2018 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
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%)
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.