Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eurozone Adaptive Curr Hedged Ishares MSCI ETF (NY: DEZU )

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 (%)
Jan 31, 2017 24.08 24.08 24.08 24.08 100 -0.10(-0.42%)
Jan 30, 2017 24.18 24.18 24.18 24.18 150 -0.40(-1.63%)
Jan 27, 2017 24.58 24.58 24.58 24.58 0 +0.00(+0.00%)
Jan 26, 2017 24.58 24.58 24.58 24.58 0 +0.00(+0.00%)
Jan 25, 2017 24.58 24.58 24.58 24.58 600 +0.21(+0.86%)
Jan 24, 2017 24.27 24.37 24.27 24.37 500 +0.20(+0.83%)
Jan 23, 2017 24.17 24.17 24.17 24.17 800 -0.10(-0.41%)
Jan 20, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jan 19, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jan 18, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jan 17, 2017 24.37 24.37 24.23 24.27 860 -0.14(-0.57%)
Jan 13, 2017 24.41 24.41 24.41 0 +0.17(+0.70%)
Jan 12, 2017 24.19 24.25 24.19 24.24 9,690 +0.05(+0.21%)
Jan 11, 2017 24.19 24.19 24.19 24.19 780 -0.08(-0.33%)
Jan 10, 2017 24.24 24.27 24.24 24.27 873 +0.09(+0.37%)
Jan 09, 2017 24.18 24.18 24.18 24.18 102 -0.11(-0.44%)
Jan 06, 2017 24.47 24.47 24.29 24.29 852 -0.01(-0.05%)
Jan 05, 2017 24.45 24.45 24.30 24.30 2,100 -0.00(-0.00%)
Jan 04, 2017 24.23 24.32 24.20 24.30 2,425 +0.06(+0.26%)
Jan 03, 2017 24.32 24.32 24.20 24.24 1,612 +0.35(+1.46%)
Dec 30, 2016 23.89 23.89 23.89 0 +0.00(+0.00%)
Dec 29, 2016 23.89 23.89 23.89 23.89 0 +0.00(+0.00%)
Dec 28, 2016 23.89 23.89 23.89 23.89 0 -0.15(-0.63%)
Dec 27, 2016 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Dec 23, 2016 24.04 24.04 24.04 0 +0.00(+0.00%)
Dec 22, 2016 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Dec 21, 2016 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Dec 20, 2016 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Dec 19, 2016 24.04 24.04 24.04 24.04 2 +0.18(+0.75%)
Dec 16, 2016 23.86 23.86 23.86 23.86 1,500 +1.29(+5.72%)
Dec 15, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 14, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 13, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 12, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 09, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 08, 2016 22.57 22.57 22.57 22.57 1 +0.00(+0.00%)
Dec 07, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 06, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 05, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 02, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 01, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 30, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 29, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 28, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 25, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 23, 2016 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 22, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 21, 2016 22.57 22.57 22.57 22.57 219 +0.11(+0.49%)
Nov 18, 2016 22.46 22.46 22.46 22.46 219 -0.24(-1.06%)
Nov 17, 2016 22.70 22.70 22.70 22.70 438 -0.23(-1.00%)
Nov 16, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 15, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 14, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 11, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 10, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 09, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 08, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 07, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 04, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 03, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 02, 2016 22.93 22.93 22.93 22.93 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.