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 26, 2021 30.76 30.76 30.70 30.70 300 -0.37(-1.19%)
Feb 25, 2021 31.07 31.07 31.07 31.07 150 -0.48(-1.51%)
Feb 24, 2021 31.56 31.56 31.55 31.55 1,067 +0.10(+0.33%)
Feb 23, 2021 31.38 31.46 31.38 31.45 649 +0.04(+0.12%)
Feb 22, 2021 31.47 31.55 31.41 31.41 1,109 -0.08(-0.25%)
Feb 19, 2021 31.51 31.51 31.49 31.49 1,300 +0.04(+0.13%)
Feb 18, 2021 31.33 31.45 31.33 31.45 930 -0.18(-0.58%)
Feb 17, 2021 31.50 31.63 31.50 31.63 785 -0.15(-0.47%)
Feb 16, 2021 31.79 31.79 31.78 31.78 1,853 +0.24(+0.77%)
Feb 12, 2021 31.39 31.54 31.39 31.54 2,900 +0.20(+0.64%)
Feb 11, 2021 31.27 31.34 31.27 31.34 497 +0.21(+0.68%)
Feb 10, 2021 31.14 31.20 31.13 31.13 561 -0.12(-0.39%)
Feb 09, 2021 31.27 31.28 31.25 31.25 733 +0.15(+0.47%)
Feb 08, 2021 31.13 31.13 31.10 31.10 205 +0.19(+0.62%)
Feb 05, 2021 30.89 30.91 30.88 30.91 3,100 +0.16(+0.52%)
Feb 04, 2021 30.73 30.76 30.73 30.75 693 +0.02(+0.07%)
Feb 03, 2021 30.74 30.74 30.73 30.73 604 +0.08(+0.26%)
Feb 02, 2021 30.58 30.65 30.58 30.65 207 +0.31(+1.02%)
Feb 01, 2021 30.24 30.34 30.24 30.34 1,626 +0.36(+1.22%)
Jan 29, 2021 29.98 29.99 29.98 29.98 1,100 -0.60(-1.96%)
Jan 28, 2021 30.65 30.65 30.57 30.57 362 +0.22(+0.73%)
Jan 27, 2021 30.45 30.45 30.35 30.35 882 -0.65(-2.09%)
Jan 26, 2021 30.99 31.05 30.99 31.00 3,299 +0.04(+0.11%)
Jan 25, 2021 30.84 30.96 30.84 30.96 253 -0.08(-0.24%)
Jan 22, 2021 31.06 31.06 31.04 31.04 2,500 -0.12(-0.39%)
Jan 21, 2021 31.05 31.16 31.05 31.16 1,113 +0.03(+0.09%)
Jan 20, 2021 31.11 31.14 31.11 31.14 412 +0.17(+0.56%)
Jan 19, 2021 30.95 30.96 30.95 30.96 598 +0.21(+0.69%)
Jan 15, 2021 30.82 30.82 30.75 30.75 500 -0.41(-1.31%)
Jan 14, 2021 31.20 31.20 31.16 31.16 222 +0.21(+0.67%)
Jan 13, 2021 30.89 30.98 30.89 30.95 1,166 -0.03(-0.11%)
Jan 12, 2021 30.99 30.99 30.99 30.99 264 +0.10(+0.31%)
Jan 11, 2021 30.97 30.97 30.89 30.89 276 -0.36(-1.14%)
Jan 08, 2021 31.12 31.25 31.12 31.25 2,700 +0.27(+0.87%)
Jan 07, 2021 30.99 30.99 30.98 30.98 329 +0.11(+0.34%)
Jan 06, 2021 30.87 30.87 30.87 30.87 108 +0.37(+1.21%)
Jan 05, 2021 30.58 30.58 30.50 30.50 307 +0.26(+0.86%)
Jan 04, 2021 30.38 30.38 30.24 30.24 8,952 +0.12(+0.41%)
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%)
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.