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 (%)
Sep 30, 2020 26.70 26.70 26.65 26.68 632 -0.08(-0.29%)
Sep 29, 2020 26.81 26.81 26.76 26.76 303 -0.02(-0.09%)
Sep 28, 2020 26.81 26.81 26.78 26.78 496 +0.39(+1.47%)
Sep 25, 2020 26.40 26.40 26.40 26.40 100 +0.06(+0.24%)
Sep 24, 2020 26.31 26.33 26.31 26.33 641 -0.01(-0.05%)
Sep 23, 2020 26.35 26.35 26.35 26.35 39 -0.22(-0.84%)
Sep 22, 2020 26.37 26.57 26.37 26.57 183 +0.01(+0.03%)
Sep 21, 2020 26.79 26.79 26.46 26.56 1,210 -0.70(-2.58%)
Sep 18, 2020 27.27 27.27 27.27 27.27 400 -0.18(-0.66%)
Sep 17, 2020 27.47 27.47 27.45 27.45 281 +0.03(+0.10%)
Sep 16, 2020 27.42 27.42 27.42 27.42 162 -0.01(-0.02%)
Sep 15, 2020 27.44 27.45 27.43 27.43 330 +0.14(+0.52%)
Sep 14, 2020 27.32 27.32 27.28 27.28 211 +0.13(+0.50%)
Sep 11, 2020 27.15 27.15 27.15 27.15 200 +0.26(+0.96%)
Sep 10, 2020 26.89 26.89 26.89 26.89 62 -0.29(-1.06%)
Sep 09, 2020 27.19 27.19 27.18 27.18 243 +0.49(+1.85%)
Sep 08, 2020 26.75 26.75 26.69 26.69 300 -0.33(-1.23%)
Sep 04, 2020 27.02 27.02 27.02 27.02 200 +0.06(+0.21%)
Sep 03, 2020 26.96 26.96 26.96 26.96 135 -0.62(-2.24%)
Sep 02, 2020 27.34 27.58 27.34 27.58 154 +0.41(+1.52%)
Sep 01, 2020 27.13 27.17 27.13 27.17 788 -0.07(-0.27%)
Aug 31, 2020 27.24 27.24 27.24 27.24 22 -0.14(-0.51%)
Aug 28, 2020 27.38 27.38 27.38 27.38 100 +0.15(+0.56%)
Aug 27, 2020 27.44 27.44 27.23 27.23 831 -0.29(-1.07%)
Aug 26, 2020 27.39 27.52 27.39 27.52 881 +0.19(+0.69%)
Aug 25, 2020 27.34 27.34 27.33 27.33 242 +0.01(+0.05%)
Aug 24, 2020 27.30 27.32 27.28 27.32 808 +0.35(+1.28%)
Aug 21, 2020 26.97 26.97 26.87 26.97 600 -0.15(-0.56%)
Aug 20, 2020 27.09 27.12 27.09 27.12 561 -0.08(-0.31%)
Aug 19, 2020 27.21 27.21 27.21 27.21 52 -0.12(-0.43%)
Aug 18, 2020 27.33 27.33 27.33 27.33 206 +0.02(+0.08%)
Aug 17, 2020 27.27 27.30 27.27 27.30 1,069 +0.19(+0.70%)
Aug 14, 2020 27.11 27.11 27.11 27.11 100 -0.17(-0.64%)
Aug 13, 2020 27.38 27.39 27.29 27.29 528 -0.14(-0.49%)
Aug 12, 2020 27.48 27.48 27.42 27.42 273 +0.57(+2.13%)
Aug 11, 2020 26.98 27.18 26.85 26.85 1,043 +0.13(+0.50%)
Aug 10, 2020 26.69 26.71 26.69 26.71 800 +0.08(+0.30%)
Aug 07, 2020 26.53 26.64 26.53 26.64 500 -0.10(-0.38%)
Aug 06, 2020 26.67 26.74 26.59 26.74 764 +0.02(+0.07%)
Aug 05, 2020 26.74 26.74 26.72 26.72 157 +0.09(+0.35%)
Aug 04, 2020 26.62 26.62 26.62 26.62 78 +0.17(+0.66%)
Aug 03, 2020 26.48 26.48 26.45 26.45 436 +0.49(+1.90%)
Jul 31, 2020 26.14 26.14 25.96 25.96 200 -0.58(-2.19%)
Jul 30, 2020 26.49 26.54 26.26 26.54 476 -0.38(-1.42%)
Jul 29, 2020 26.80 26.92 26.80 26.92 396 +0.22(+0.81%)
Jul 28, 2020 26.70 26.70 26.70 26.70 38 -0.15(-0.56%)
Jul 27, 2020 26.85 26.85 26.85 26.85 563 +0.29(+1.10%)
Jul 24, 2020 26.56 26.56 26.56 26.56 100 -0.17(-0.65%)
Jul 23, 2020 26.93 26.93 26.74 26.74 132 -0.23(-0.85%)
Jul 22, 2020 26.96 26.96 26.96 26.96 74 +0.06(+0.24%)
Jul 21, 2020 26.93 27.00 26.90 26.90 666 +0.02(+0.06%)
Jul 20, 2020 26.81 26.88 26.81 26.88 229 +0.12(+0.44%)
Jul 17, 2020 26.65 26.77 26.65 26.77 400 +0.11(+0.43%)
Jul 16, 2020 26.63 26.65 26.63 26.65 719 -0.16(-0.61%)
Jul 15, 2020 26.87 26.87 26.82 26.82 468 +0.31(+1.16%)
Jul 14, 2020 26.51 26.51 26.51 26.51 58 +0.34(+1.30%)
Jul 13, 2020 26.50 26.57 26.17 26.17 588 -0.14(-0.55%)
Jul 10, 2020 26.31 26.31 26.31 26.31 200 +0.26(+1.01%)
Jul 09, 2020 26.05 26.05 26.05 26.05 88 -0.27(-1.04%)
Jul 08, 2020 26.21 26.32 26.21 26.32 150 +0.18(+0.70%)
Jul 07, 2020 26.32 26.37 26.14 26.14 1,103 -0.37(-1.38%)
Jul 06, 2020 26.41 26.51 26.41 26.51 232 +0.40(+1.53%)
Jul 02, 2020 26.18 26.20 26.11 26.11 500 -0.09(-0.35%)
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.