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 (%)
Feb 28, 2018 28.99 28.99 28.99 28.99 2 +0.15(+0.52%)
Feb 27, 2018 28.84 28.84 28.84 28.84 4 +0.00(+0.00%)
Feb 26, 2018 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 23, 2018 28.84 28.84 28.84 28.84 5 +0.06(+0.21%)
Feb 22, 2018 28.78 28.78 28.78 28.78 9 -0.12(-0.42%)
Feb 21, 2018 28.90 28.90 28.90 28.90 5 +0.00(+0.00%)
Feb 20, 2018 28.90 28.90 28.90 28.90 0 +0.00(+0.00%)
Feb 16, 2018 28.90 28.90 28.90 0 +0.85(+3.03%)
Feb 15, 2018 28.05 28.05 28.05 28.05 41 +0.00(+0.00%)
Feb 14, 2018 28.05 28.05 28.05 28.05 2 +0.00(+0.00%)
Feb 13, 2018 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Feb 12, 2018 28.05 28.05 28.05 28.05 5 +0.00(+0.00%)
Feb 09, 2018 28.05 28.05 28.05 28.05 36 -0.59(-2.06%)
Feb 08, 2018 28.64 28.64 28.64 28.64 2 +0.00(+0.00%)
Feb 07, 2018 28.64 28.64 28.64 28.64 268 +0.16(+0.58%)
Feb 06, 2018 28.46 28.48 28.46 28.48 2,152 -0.43(-1.50%)
Feb 05, 2018 28.91 28.91 28.91 28.91 115 -1.54(-5.06%)
Feb 02, 2018 30.45 30.45 30.45 30.45 7 +0.00(+0.00%)
Feb 01, 2018 30.45 30.45 30.45 30.45 1 +0.00(+0.00%)
Jan 31, 2018 30.45 30.45 30.45 30.45 7 +0.00(+0.00%)
Jan 30, 2018 30.45 30.45 30.45 30.45 1 +0.00(+0.00%)
Jan 29, 2018 30.45 30.45 30.45 30.45 3 +0.00(+0.00%)
Jan 26, 2018 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Jan 25, 2018 30.45 30.45 30.45 30.45 17 +0.04(+0.14%)
Jan 24, 2018 30.40 30.41 30.40 30.41 1,753 +0.25(+0.82%)
Jan 23, 2018 30.16 30.16 30.16 30.16 0 +0.00(+0.00%)
Jan 22, 2018 30.16 30.16 30.16 30.16 3 +0.00(+0.00%)
Jan 19, 2018 30.16 30.16 30.16 30.16 1 +0.00(+0.00%)
Jan 18, 2018 30.16 30.16 30.16 30.16 0 +0.00(+0.00%)
Jan 17, 2018 30.16 30.16 30.16 30.16 1,000 +0.36(+1.21%)
Jan 16, 2018 29.80 29.80 29.80 29.80 3 +0.00(+0.00%)
Jan 12, 2018 29.80 29.80 29.80 0 +0.00(+0.00%)
Jan 11, 2018 29.80 29.80 29.80 29.80 58 +0.00(+0.00%)
Jan 10, 2018 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jan 09, 2018 29.80 29.80 29.80 29.80 17 +0.00(+0.00%)
Jan 08, 2018 29.80 29.80 29.80 29.80 50 +0.01(+0.02%)
Jan 05, 2018 29.79 29.79 29.79 29.79 347 +0.73(+2.52%)
Jan 04, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Jan 03, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Jan 02, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Dec 29, 2017 29.06 29.06 29.06 0 +0.00(+0.00%)
Dec 28, 2017 29.06 29.06 29.06 29.06 688 -0.34(-1.17%)
Dec 27, 2017 29.41 29.41 29.41 29.41 0 +0.00(+0.00%)
Dec 26, 2017 29.41 29.41 29.41 29.41 0 +0.00(+0.00%)
Dec 22, 2017 29.35 29.41 29.35 29.41 700 +0.11(+0.36%)
Dec 21, 2017 29.30 29.30 29.30 29.30 101 +0.00(+0.00%)
Dec 20, 2017 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 19, 2017 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 18, 2017 29.30 29.30 29.30 29.30 13 +0.15(+0.51%)
Dec 15, 2017 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Dec 14, 2017 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Dec 13, 2017 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Dec 12, 2017 29.15 29.15 29.15 29.15 7 +0.00(+0.00%)
Dec 11, 2017 29.15 29.15 29.15 29.15 2 +0.40(+1.39%)
Dec 08, 2017 28.75 28.75 28.75 28.75 8 +0.00(+0.00%)
Dec 07, 2017 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Dec 06, 2017 28.75 28.75 28.75 28.75 350 -0.23(-0.79%)
Dec 05, 2017 28.98 28.98 28.98 28.98 0 +0.00(+0.00%)
Dec 04, 2017 28.98 28.98 28.98 28.98 194 -0.04(-0.12%)
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.