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, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 30, 2018 29.15 29.15 29.15 29.15 1 +0.00(+0.00%)
May 29, 2018 29.15 29.15 29.15 29.15 1 +0.00(+0.00%)
May 25, 2018 29.15 29.15 29.15 0 +0.00(+0.00%)
May 24, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 23, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 22, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 21, 2018 29.15 29.15 29.15 29.15 2 +0.00(+0.00%)
May 18, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 17, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 16, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 15, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 14, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 11, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 10, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 09, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 08, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 07, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 04, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 03, 2018 29.15 29.15 29.15 29.15 1 +0.11(+0.40%)
May 02, 2018 29.04 29.04 29.04 29.04 0 +0.00(+0.00%)
May 01, 2018 29.19 29.19 29.04 29.04 11,913 +1.21(+4.37%)
Apr 30, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 27, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 26, 2018 27.82 27.82 27.82 27.82 200 +0.00(+0.00%)
Apr 25, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 24, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 23, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 20, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 19, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 18, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 17, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 16, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 13, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 12, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 11, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 10, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 09, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 06, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 05, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 04, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 03, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 02, 2018 27.82 27.82 27.82 27.82 1 +0.00(+0.00%)
Mar 29, 2018 27.82 27.82 27.82 0 +0.00(+0.00%)
Mar 28, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Mar 27, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Mar 26, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Mar 23, 2018 27.82 27.82 27.82 27.82 1 -0.14(-0.52%)
Mar 22, 2018 27.95 27.96 27.95 27.96 344 -0.44(-1.53%)
Mar 21, 2018 28.40 28.40 28.40 28.40 1 -0.35(-1.22%)
Mar 20, 2018 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Mar 19, 2018 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Mar 16, 2018 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Mar 15, 2018 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Mar 14, 2018 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Mar 13, 2018 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Mar 12, 2018 28.75 28.75 28.75 28.75 306 +0.36(+1.28%)
Mar 09, 2018 28.39 28.39 28.39 28.39 0 +0.00(+0.00%)
Mar 08, 2018 28.39 28.39 28.39 28.39 0 +0.00(+0.00%)
Mar 07, 2018 28.39 28.39 28.39 28.39 100 -0.60(-2.08%)
Mar 06, 2018 28.99 28.99 28.99 28.99 0 +0.00(+0.00%)
Mar 05, 2018 28.99 28.99 28.99 28.99 0 +0.00(+0.00%)
Mar 02, 2018 28.99 28.99 28.99 28.99 0 +0.00(+0.00%)
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.