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, 2020 26.01 26.21 25.92 26.21 1,600 -0.40(-1.49%)
Feb 27, 2020 26.91 27.00 26.60 26.60 1,598 -0.88(-3.18%)
Feb 26, 2020 27.79 27.79 27.48 27.48 6,773 +0.07(+0.25%)
Feb 25, 2020 27.93 27.93 27.41 27.41 944 -0.49(-1.75%)
Feb 24, 2020 27.98 28.03 27.90 27.90 1,398 -1.14(-3.93%)
Feb 21, 2020 29.01 29.04 29.01 29.04 100 -0.22(-0.74%)
Feb 20, 2020 29.32 29.32 29.19 29.26 1,714 -0.11(-0.37%)
Feb 19, 2020 29.37 29.37 29.37 29.37 216 +0.18(+0.62%)
Feb 18, 2020 29.19 29.19 29.15 29.19 876 -0.15(-0.51%)
Feb 14, 2020 29.37 29.37 29.34 29.34 900 -0.06(-0.20%)
Feb 13, 2020 29.46 29.46 29.40 29.40 733 -0.22(-0.73%)
Feb 12, 2020 29.60 29.64 29.60 29.62 360 +0.13(+0.45%)
Feb 11, 2020 29.54 29.55 29.47 29.48 1,052 +0.14(+0.48%)
Feb 10, 2020 29.28 29.35 29.27 29.35 1,148 +0.08(+0.29%)
Feb 07, 2020 29.34 29.34 29.26 29.26 700 -0.25(-0.85%)
Feb 06, 2020 29.50 29.51 29.49 29.51 546 +0.12(+0.40%)
Feb 05, 2020 29.32 29.42 29.32 29.39 782 +0.32(+1.09%)
Feb 04, 2020 29.12 29.12 29.08 29.08 235 +0.47(+1.64%)
Feb 03, 2020 28.73 28.73 28.61 28.61 612 +0.11(+0.38%)
Jan 31, 2020 28.58 28.58 28.50 28.50 300 -0.50(-1.74%)
Jan 30, 2020 28.80 29.00 28.80 29.00 828 -0.03(-0.11%)
Jan 29, 2020 29.06 29.10 29.04 29.04 4,534 -0.00(-0.02%)
Jan 28, 2020 28.99 29.04 28.99 29.04 758 +0.27(+0.94%)
Jan 27, 2020 28.76 28.83 28.76 28.77 1,002 -0.61(-2.07%)
Jan 24, 2020 29.49 29.49 29.35 29.38 200 -0.10(-0.34%)
Jan 23, 2020 29.31 29.48 29.31 29.48 772 -0.07(-0.25%)
Jan 22, 2020 29.56 29.56 29.55 29.55 770 +0.04(+0.15%)
Jan 21, 2020 29.57 29.57 29.51 29.51 319 -0.23(-0.76%)
Jan 17, 2020 29.68 29.73 29.68 29.73 100 +0.12(+0.39%)
Jan 16, 2020 29.54 29.62 29.54 29.62 304 +0.15(+0.50%)
Jan 15, 2020 29.49 29.49 29.47 29.47 512 -0.03(-0.10%)
Jan 14, 2020 29.50 29.52 29.50 29.50 2,539 +0.03(+0.11%)
Jan 13, 2020 29.47 29.47 29.47 29.47 407 +0.16(+0.55%)
Jan 10, 2020 29.38 29.38 29.30 29.30 300 -0.13(-0.43%)
Jan 09, 2020 29.45 29.45 29.43 29.43 1,126 +0.10(+0.35%)
Jan 08, 2020 29.38 29.38 29.33 29.33 327 +0.10(+0.34%)
Jan 07, 2020 29.28 29.28 29.14 29.23 5,893 -0.07(-0.22%)
Jan 06, 2020 29.25 29.30 29.25 29.30 1,363 +0.12(+0.43%)
Jan 03, 2020 29.27 29.27 29.17 29.17 4,100 -0.35(-1.19%)
Jan 02, 2020 29.44 29.52 29.41 29.52 49,153 +0.30(+1.04%)
Dec 31, 2019 29.22 29.22 29.22 29.22 100 +0.09(+0.30%)
Dec 30, 2019 29.24 29.24 29.13 29.13 290 -0.25(-0.85%)
Dec 27, 2019 29.44 29.44 29.38 29.38 2,300 +0.04(+0.14%)
Dec 26, 2019 29.34 29.34 29.34 29.34 114 +0.11(+0.37%)
Dec 24, 2019 29.24 29.24 29.24 29.24 100 -0.36(-1.21%)
Dec 23, 2019 29.63 29.63 29.60 29.60 709 +0.04(+0.13%)
Dec 20, 2019 29.56 29.56 29.56 29.56 100 +0.06(+0.21%)
Dec 19, 2019 29.45 29.53 29.45 29.50 373 -0.02(-0.07%)
Dec 18, 2019 29.52 29.52 29.52 29.52 10 -0.06(-0.21%)
Dec 17, 2019 29.61 29.61 29.58 29.58 1,041 -0.11(-0.37%)
Dec 16, 2019 29.68 29.68 29.68 29.68 0 +0.31(+1.06%)
Dec 13, 2019 29.37 29.37 29.37 29.37 100 +0.18(+0.63%)
Dec 12, 2019 29.19 29.19 29.19 29.19 139 +0.23(+0.78%)
Dec 11, 2019 28.96 28.96 28.96 28.96 103 +0.11(+0.39%)
Dec 10, 2019 28.85 28.85 28.85 28.85 4 +0.02(+0.06%)
Dec 09, 2019 28.83 28.83 28.83 28.83 0 -0.17(-0.57%)
Dec 06, 2019 29.00 29.00 29.00 29.00 200 +0.27(+0.95%)
Dec 05, 2019 28.73 28.73 28.73 28.73 38 -0.04(-0.15%)
Dec 04, 2019 28.77 28.77 28.77 28.77 115 +0.25(+0.89%)
Dec 03, 2019 28.52 28.52 28.52 28.52 4 -0.11(-0.39%)
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.