Indicators

EAFE Adaptive Curr Hedged MSCI Ishares ETF (NY: DEFA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.39	33.39	33.35	33.35	143	+0.13(+0.38%)
May 27, 2021	33.23	33.23	33.22	33.22	313	+0.10(+0.30%)
May 26, 2021	33.13	33.13	33.12	33.12	390	+0.02(+0.07%)
May 25, 2021	33.19	33.19	33.09	33.09	1,026	-0.02(-0.05%)
May 24, 2021	33.16	33.16	33.11	33.11	401	+0.17(+0.52%)
May 21, 2021	32.94	32.94	32.91	32.94	1,233	+0.07(+0.21%)
May 20, 2021	32.87	32.87	32.87	32.87	636	+0.38(+1.17%)
May 19, 2021	32.56	32.56	32.49	32.49	636	-0.26(-0.78%)
May 18, 2021	32.86	32.86	32.75	32.75	1,570	+0.06(+0.18%)
May 17, 2021	32.69	32.69	32.69	32.69	132	-0.12(-0.36%)
May 14, 2021	32.62	32.81	32.62	32.81	1,309	+0.52(+1.60%)
May 13, 2021	32.23	32.29	32.22	32.29	1,397	+0.26(+0.81%)
May 12, 2021	32.30	32.32	32.03	32.03	1,214	-0.46(-1.40%)
May 11, 2021	32.42	32.51	32.42	32.49	1,001	-0.44(-1.32%)
May 10, 2021	33.15	33.15	32.93	32.93	937	-0.15(-0.46%)
May 07, 2021	33.09	33.09	33.02	33.08	1,222	+0.30(+0.93%)
May 06, 2021	32.53	32.77	32.53	32.77	679	+0.17(+0.54%)
May 05, 2021	32.58	32.62	32.58	32.60	1,260	+0.44(+1.38%)
May 04, 2021	32.12	32.16	32.12	32.16	348	-0.43(-1.31%)

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.