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 (%)
Mar 29, 2019 26.92 26.92 26.92 26.92 0 +0.18(+0.69%)
Mar 28, 2019 26.73 26.73 26.73 26.73 0 -0.10(-0.39%)
Mar 27, 2019 26.84 26.84 26.84 26.84 1 +0.09(+0.34%)
Mar 26, 2019 26.75 26.75 26.75 26.75 0 +0.14(+0.51%)
Mar 25, 2019 26.61 26.61 26.61 26.61 0 -0.01(-0.05%)
Mar 22, 2019 26.63 26.63 26.62 26.62 100 -0.71(-2.58%)
Mar 21, 2019 27.33 27.33 27.33 27.33 0 -0.04(-0.14%)
Mar 20, 2019 27.37 27.37 27.37 27.37 0 -0.08(-0.28%)
Mar 19, 2019 27.44 27.44 27.44 27.44 0 +0.09(+0.33%)
Mar 18, 2019 27.35 27.35 27.35 27.35 1 +0.15(+0.55%)
Mar 15, 2019 27.00 27.20 27.00 27.20 8,500 +0.27(+0.99%)
Mar 14, 2019 26.93 26.93 26.93 26.93 0 +0.13(+0.47%)
Mar 13, 2019 26.81 26.81 26.81 26.81 0 +0.21(+0.80%)
Mar 12, 2019 26.60 26.60 26.60 26.60 0 -0.02(-0.09%)
Mar 11, 2019 26.58 26.62 26.58 26.62 100 +0.18(+0.68%)
Mar 08, 2019 26.44 26.44 26.44 26.44 0 -0.01(-0.04%)
Mar 07, 2019 26.45 26.45 26.45 26.45 0 -0.32(-1.19%)
Mar 06, 2019 26.77 26.77 26.77 26.77 0 -0.07(-0.27%)
Mar 05, 2019 26.84 26.84 26.84 26.84 0 +0.05(+0.20%)
Mar 04, 2019 26.84 26.84 26.79 26.79 600 -0.10(-0.39%)
Mar 01, 2019 26.81 26.89 26.81 26.89 900 +0.25(+0.94%)
Feb 28, 2019 26.64 26.64 26.64 26.64 0 +0.14(+0.53%)
Feb 27, 2019 26.48 26.50 26.48 26.50 640 -0.10(-0.36%)
Feb 26, 2019 26.45 26.60 26.45 26.60 1,200 +0.13(+0.49%)
Feb 25, 2019 26.49 26.49 26.47 26.47 400 +0.05(+0.18%)
Feb 22, 2019 26.42 26.42 26.42 26.42 0 +0.08(+0.31%)
Feb 21, 2019 26.34 26.34 26.34 26.34 0 -0.08(-0.29%)
Feb 20, 2019 26.44 26.44 26.41 26.41 100 +0.13(+0.50%)
Feb 19, 2019 26.28 26.28 26.28 26.28 0 +0.09(+0.36%)
Feb 15, 2019 26.19 26.19 26.19 26.19 0 +0.41(+1.58%)
Feb 14, 2019 25.78 25.78 25.78 25.78 0 -0.06(-0.22%)
Feb 13, 2019 25.84 25.84 25.84 25.84 0 +0.04(+0.17%)
Feb 12, 2019 25.79 25.79 25.79 25.79 0 +0.29(+1.15%)
Feb 11, 2019 25.50 25.50 25.50 25.50 0 +0.05(+0.20%)
Feb 08, 2019 25.45 25.45 25.45 25.45 0 -0.15(-0.58%)
Feb 07, 2019 25.59 25.60 25.59 25.60 100 -0.48(-1.83%)
Feb 06, 2019 26.08 26.08 26.08 26.08 25 -0.02(-0.09%)
Feb 05, 2019 26.10 26.10 26.10 26.10 0 +0.29(+1.14%)
Feb 04, 2019 25.80 25.80 25.80 25.80 0 +0.07(+0.29%)
Feb 01, 2019 25.73 25.73 25.73 25.73 0 -0.01(-0.02%)
Jan 31, 2019 25.74 25.74 25.74 25.74 13 -0.07(-0.27%)
Jan 30, 2019 25.81 25.81 25.81 25.81 2 +0.18(+0.70%)
Jan 29, 2019 25.69 25.69 25.63 25.63 338 +0.06(+0.24%)
Jan 28, 2019 25.49 25.57 25.49 25.57 213 -0.08(-0.31%)
Jan 25, 2019 25.71 25.71 25.64 25.64 100 +0.25(+0.99%)
Jan 24, 2019 25.34 25.39 25.34 25.39 101 +0.14(+0.57%)
Jan 23, 2019 25.20 25.25 25.20 25.25 828 +0.17(+0.66%)
Jan 22, 2019 25.08 25.08 25.08 25.08 0 -0.34(-1.33%)
Jan 18, 2019 25.42 25.42 25.42 25.42 0 +0.41(+1.63%)
Jan 17, 2019 25.01 25.01 25.01 25.01 0 +0.05(+0.18%)
Jan 16, 2019 24.95 24.97 24.93 24.97 1,100 +0.10(+0.42%)
Jan 15, 2019 24.86 24.86 24.86 24.86 0 +0.09(+0.36%)
Jan 14, 2019 24.77 24.77 24.77 24.77 0 -0.10(-0.39%)
Jan 11, 2019 24.87 24.87 24.87 24.87 100 -0.16(-0.65%)
Jan 10, 2019 25.03 25.03 25.03 25.03 1 +0.10(+0.42%)
Jan 09, 2019 25.00 25.00 24.93 24.93 180 +0.14(+0.57%)
Jan 08, 2019 24.76 24.79 24.76 24.79 126 +0.23(+0.94%)
Jan 07, 2019 24.54 24.56 24.54 24.56 184 -0.01(-0.05%)
Jan 04, 2019 24.57 24.57 24.57 24.57 100 +0.75(+3.17%)
Jan 03, 2019 23.82 23.82 23.82 23.82 0 -0.29(-1.22%)
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.