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 (%)
May 31, 2016 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
May 27, 2016 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
May 26, 2016 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
May 25, 2016 24.15 24.15 24.15 24.15 100 +0.32(+1.34%)
May 24, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 23, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 20, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 19, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 18, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 17, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 16, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 13, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 12, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 11, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 10, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 09, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 06, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 05, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 04, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
May 03, 2016 23.83 23.83 23.83 23.83 249 -0.61(-2.48%)
May 02, 2016 24.43 24.43 24.43 24.43 0 +0.00(+0.00%)
Apr 29, 2016 24.43 24.43 24.43 24.43 0 +0.00(+0.00%)
Apr 28, 2016 24.43 24.43 24.43 24.43 0 +0.00(+0.00%)
Apr 27, 2016 24.43 24.43 24.43 24.43 0 +0.00(+0.00%)
Apr 26, 2016 24.43 24.43 24.43 24.43 0 +0.00(+0.00%)
Apr 25, 2016 24.43 24.43 24.43 24.43 249 -0.10(-0.39%)
Apr 22, 2016 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Apr 21, 2016 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Apr 20, 2016 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Apr 19, 2016 24.54 24.54 24.53 24.53 3,200 +0.35(+1.45%)
Apr 18, 2016 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Apr 15, 2016 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Apr 14, 2016 24.18 24.18 24.18 24.18 300 +0.36(+1.51%)
Apr 13, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Apr 12, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Apr 11, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Apr 08, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Apr 07, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Apr 06, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Apr 05, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Apr 04, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Apr 01, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Mar 31, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Mar 30, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Mar 29, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Mar 28, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Mar 24, 2016 23.82 23.82 23.82 0 +0.00(+0.00%)
Mar 23, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Mar 22, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Mar 11, 2016 23.82 23.82 23.82 0 +0.49(+2.10%)
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.