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 (%)
Oct 31, 2017 29.60 29.60 29.58 29.58 850 +0.14(+0.48%)
Oct 30, 2017 29.46 29.46 29.23 29.44 5,817 +0.37(+1.27%)
Oct 27, 2017 29.07 29.07 29.07 29.07 20 +0.00(+0.00%)
Oct 26, 2017 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Oct 25, 2017 29.05 29.07 29.05 29.07 1,279 -0.03(-0.09%)
Oct 24, 2017 29.10 29.10 29.10 29.10 1,157 -0.02(-0.08%)
Oct 23, 2017 29.25 29.25 29.11 29.12 1,666 +0.05(+0.17%)
Oct 20, 2017 29.07 29.07 29.07 29.07 210 +0.03(+0.11%)
Oct 19, 2017 29.04 29.04 29.04 29.04 10,185 -0.16(-0.54%)
Oct 18, 2017 29.21 29.21 29.20 29.20 611 +0.05(+0.16%)
Oct 17, 2017 29.15 29.15 29.15 29.15 3 +0.01(+0.03%)
Oct 16, 2017 29.14 29.14 29.14 29.14 9 +0.02(+0.07%)
Oct 13, 2017 29.15 29.15 29.12 29.12 5,306 +0.24(+0.83%)
Oct 12, 2017 28.88 28.88 28.88 28.88 0 +0.00(+0.00%)
Oct 11, 2017 28.88 28.88 28.88 28.88 6 +0.00(+0.00%)
Oct 10, 2017 28.88 28.88 28.88 28.88 0 +0.00(+0.00%)
Oct 09, 2017 28.88 28.88 28.88 28.88 9 +0.19(+0.66%)
Oct 06, 2017 28.69 28.69 28.69 28.69 9 +0.00(+0.00%)
Oct 05, 2017 28.69 28.69 28.69 28.69 0 +0.00(+0.00%)
Oct 04, 2017 28.69 28.69 28.69 28.69 0 +0.00(+0.00%)
Oct 03, 2017 28.69 28.69 28.69 28.69 0 +0.00(+0.00%)
Oct 02, 2017 28.69 28.69 28.69 28.69 0 +0.00(+0.00%)
Sep 29, 2017 28.69 28.69 28.69 28.69 0 +0.00(+0.00%)
Sep 28, 2017 28.69 28.69 28.69 28.69 200 +0.07(+0.24%)
Sep 27, 2017 28.62 28.62 28.62 28.62 0 +0.00(+0.00%)
Sep 26, 2017 28.62 28.62 28.62 28.62 0 +0.00(+0.00%)
Sep 25, 2017 28.62 28.62 28.62 28.62 50 +0.00(+0.00%)
Sep 22, 2017 28.62 28.62 28.62 28.62 350 +0.07(+0.25%)
Sep 21, 2017 28.55 28.55 28.55 28.55 0 +0.00(+0.00%)
Sep 20, 2017 28.55 28.55 28.55 28.55 98 +0.15(+0.53%)
Sep 19, 2017 28.40 28.40 28.40 28.40 8 +0.00(+0.00%)
Sep 18, 2017 28.40 28.40 28.40 28.40 0 +0.00(+0.00%)
Sep 15, 2017 28.40 28.40 28.40 28.40 250 +0.02(+0.07%)
Sep 14, 2017 28.38 28.38 28.38 28.38 400 -0.04(-0.14%)
Sep 13, 2017 28.44 28.44 28.42 28.42 250 +0.49(+1.74%)
Sep 12, 2017 27.93 27.93 27.93 27.93 0 +0.00(+0.00%)
Sep 11, 2017 27.93 27.93 27.93 27.93 186 +0.00(+0.00%)
Sep 08, 2017 27.93 27.93 27.93 27.93 34 +0.00(+0.00%)
Sep 07, 2017 27.94 27.94 27.93 27.93 354 +0.14(+0.52%)
Sep 06, 2017 27.79 27.79 27.79 27.79 233 +0.22(+0.80%)
Sep 05, 2017 27.74 27.75 27.57 27.57 381 -0.17(-0.61%)
Sep 01, 2017 27.74 27.74 27.74 27.74 0 +0.00(+0.00%)
Aug 31, 2017 27.71 27.74 27.71 27.74 358 +0.12(+0.43%)
Aug 30, 2017 27.62 27.62 27.62 27.62 7 +0.00(+0.00%)
Aug 29, 2017 27.64 27.64 27.62 27.62 469 -0.10(-0.36%)
Aug 28, 2017 27.72 27.72 27.72 27.72 1 +0.00(+0.00%)
Aug 25, 2017 27.72 27.72 27.72 27.72 0 +0.00(+0.00%)
Aug 24, 2017 27.73 27.73 27.72 27.72 301 +0.04(+0.14%)
Aug 23, 2017 27.64 27.68 27.64 27.68 730 -0.10(-0.36%)
Aug 22, 2017 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Aug 21, 2017 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Aug 18, 2017 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Aug 17, 2017 27.81 27.81 27.78 27.78 486 +0.28(+1.02%)
Aug 16, 2017 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Aug 15, 2017 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Aug 14, 2017 27.50 27.50 27.50 27.50 46 +0.00(+0.00%)
Aug 11, 2017 27.50 27.50 27.50 27.50 130 +0.00(+0.00%)
Aug 10, 2017 27.49 27.50 27.49 27.50 400 -0.25(-0.90%)
Aug 09, 2017 27.78 27.78 27.75 27.75 500 -0.34(-1.21%)
Aug 08, 2017 28.09 28.09 28.09 28.09 0 +0.00(+0.00%)
Aug 07, 2017 28.05 28.09 28.05 28.09 5,683 +0.05(+0.18%)
Aug 04, 2017 28.09 28.09 28.04 28.04 318 +0.12(+0.45%)
Aug 03, 2017 27.92 27.92 27.92 27.92 200 +0.07(+0.24%)
Aug 02, 2017 27.85 27.85 27.85 27.85 140 -0.05(-0.18%)
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.