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 (%)
Aug 23, 2021 33.43 33.43 33.43 0 -0.03(-0.09%)
Aug 20, 2021 33.45 33.46 33.45 33.46 4,500 +0.02(+0.07%)
Aug 19, 2021 33.45 33.45 33.44 33.44 6,470 -0.06(-0.19%)
Aug 18, 2021 33.51 33.51 33.50 33.50 3,908 +0.06(+0.18%)
Aug 17, 2021 33.44 33.44 33.26 33.44 1,702 -0.16(-0.49%)
Aug 16, 2021 33.55 33.63 33.55 33.60 1,963 -0.14(-0.43%)
Aug 13, 2021 33.75 33.76 33.74 33.75 2,345 +0.07(+0.21%)
Aug 12, 2021 33.60 33.68 33.60 33.68 3,094 -0.02(-0.05%)
Aug 11, 2021 33.62 33.69 33.62 33.69 450 +0.20(+0.61%)
Aug 10, 2021 33.45 33.49 33.44 33.49 1,581 +0.11(+0.33%)
Aug 09, 2021 33.37 33.40 33.36 33.38 3,258 +0.03(+0.10%)
Aug 06, 2021 33.36 33.36 33.35 33.35 4,036 -0.01(-0.02%)
Aug 05, 2021 33.36 33.38 33.35 33.35 468 +0.15(+0.44%)
Aug 04, 2021 33.28 33.28 33.21 33.21 1,421 -0.03(-0.09%)
Aug 03, 2021 33.24 33.24 33.24 33.24 278 +0.23(+0.69%)
Aug 02, 2021 33.08 33.08 33.01 33.01 941 +0.12(+0.38%)
Jul 30, 2021 32.88 32.88 32.88 32.88 433 -0.14(-0.43%)
Jul 29, 2021 33.09 33.09 33.02 33.02 488 +0.15(+0.47%)
Jul 28, 2021 32.86 32.87 32.86 32.87 515 +0.12(+0.38%)
Jul 27, 2021 32.75 32.75 32.75 32.75 209 -0.19(-0.59%)
Jul 26, 2021 32.91 32.94 32.91 32.94 478 -0.01(-0.03%)
Jul 23, 2021 32.92 33.00 32.92 32.95 1,238 +0.25(+0.78%)
Jul 22, 2021 32.65 32.73 32.65 32.70 452 +0.03(+0.08%)
Jul 21, 2021 32.54 32.68 32.54 32.67 532 +0.45(+1.40%)
Jul 20, 2021 32.17 32.22 32.15 32.22 671 +0.34(+1.06%)
Jul 19, 2021 31.90 31.93 31.76 31.88 1,852 -0.62(-1.91%)
Jul 16, 2021 32.50 32.50 32.50 32.50 418 -0.22(-0.67%)
Jul 15, 2021 32.75 32.75 32.72 32.72 493 -0.28(-0.86%)
Jul 14, 2021 33.00 33.00 33.00 33.00 67 +0.02(+0.07%)
Jul 13, 2021 33.01 33.01 32.97 32.98 1,426 -0.09(-0.28%)
Jul 12, 2021 33.02 33.07 33.02 33.07 245 +0.16(+0.48%)
Jul 09, 2021 32.91 32.91 32.91 32.91 273 +0.54(+1.65%)
Jul 08, 2021 32.31 32.38 32.31 32.38 406 -0.53(-1.61%)
Jul 07, 2021 32.92 32.92 32.91 32.91 199 +0.18(+0.55%)
Jul 06, 2021 32.70 32.73 32.60 32.73 1,193 -0.13(-0.40%)
Jul 02, 2021 33.01 33.01 32.77 32.86 1,040 -0.38(-1.15%)
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.