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 (%)
Apr 30, 2019 28.33 28.33 28.33 28.33 0 +0.14(+0.49%)
Apr 29, 2019 28.19 28.19 28.19 28.19 0 +0.13(+0.46%)
Apr 26, 2019 28.07 28.07 28.07 28.07 0 +0.07(+0.24%)
Apr 25, 2019 28.00 28.00 28.00 28.00 0 -0.07(-0.25%)
Apr 24, 2019 28.07 28.07 28.07 28.07 0 -0.13(-0.46%)
Apr 23, 2019 28.15 28.20 28.15 28.20 500 -0.01(-0.03%)
Apr 22, 2019 28.21 28.21 28.21 28.21 26 -0.02(-0.08%)
Apr 18, 2019 28.23 28.23 28.23 28.23 100 +0.03(+0.11%)
Apr 17, 2019 28.18 28.20 28.18 28.20 153 +0.20(+0.71%)
Apr 16, 2019 28.01 28.01 27.97 28.00 2,913 +0.07(+0.24%)
Apr 15, 2019 27.93 27.93 27.93 27.93 0 +0.02(+0.06%)
Apr 12, 2019 27.92 27.92 27.92 27.92 0 +0.24(+0.87%)
Apr 11, 2019 27.68 27.68 27.68 27.68 0 +0.06(+0.22%)
Apr 10, 2019 27.61 27.61 27.61 27.61 0 +0.13(+0.48%)
Apr 09, 2019 27.48 27.48 27.48 27.48 0 -0.18(-0.66%)
Apr 08, 2019 27.67 27.67 27.67 27.67 0 -0.05(-0.18%)
Apr 05, 2019 27.72 27.72 27.72 27.72 0 +0.04(+0.15%)
Apr 04, 2019 27.68 27.68 27.68 27.68 0 +0.06(+0.20%)
Apr 03, 2019 27.62 27.62 27.62 27.62 0 +0.23(+0.84%)
Apr 02, 2019 27.28 27.39 27.28 27.39 100 +0.12(+0.42%)
Apr 01, 2019 27.27 27.27 27.27 27.27 0 +0.36(+1.34%)
Mar 29, 2019 26.92 26.92 26.92 26.92 0 +0.18(+0.69%)
Mar 28, 2019 26.73 26.73 26.73 26.73 0 -0.10(-0.39%)
Mar 27, 2019 26.84 26.84 26.84 26.84 1 +0.09(+0.34%)
Mar 26, 2019 26.75 26.75 26.75 26.75 0 +0.14(+0.51%)
Mar 25, 2019 26.61 26.61 26.61 26.61 0 -0.01(-0.05%)
Mar 22, 2019 26.63 26.63 26.62 26.62 100 -0.71(-2.58%)
Mar 21, 2019 27.33 27.33 27.33 27.33 0 -0.04(-0.14%)
Mar 20, 2019 27.37 27.37 27.37 27.37 0 -0.08(-0.28%)
Mar 19, 2019 27.44 27.44 27.44 27.44 0 +0.09(+0.33%)
Mar 18, 2019 27.35 27.35 27.35 27.35 1 +0.15(+0.55%)
Mar 15, 2019 27.00 27.20 27.00 27.20 8,500 +0.27(+0.99%)
Mar 14, 2019 26.93 26.93 26.93 26.93 0 +0.13(+0.47%)
Mar 13, 2019 26.81 26.81 26.81 26.81 0 +0.21(+0.80%)
Mar 12, 2019 26.60 26.60 26.60 26.60 0 -0.02(-0.09%)
Mar 11, 2019 26.58 26.62 26.58 26.62 100 +0.18(+0.68%)
Mar 08, 2019 26.44 26.44 26.44 26.44 0 -0.01(-0.04%)
Mar 07, 2019 26.45 26.45 26.45 26.45 0 -0.32(-1.19%)
Mar 06, 2019 26.77 26.77 26.77 26.77 0 -0.07(-0.27%)
Mar 05, 2019 26.84 26.84 26.84 26.84 0 +0.05(+0.20%)
Mar 04, 2019 26.84 26.84 26.79 26.79 600 -0.10(-0.39%)
Mar 01, 2019 26.81 26.89 26.81 26.89 900 +0.25(+0.94%)
Feb 28, 2019 26.64 26.64 26.64 26.64 0 +0.14(+0.53%)
Feb 27, 2019 26.48 26.50 26.48 26.50 640 -0.10(-0.36%)
Feb 26, 2019 26.45 26.60 26.45 26.60 1,200 +0.13(+0.49%)
Feb 25, 2019 26.49 26.49 26.47 26.47 400 +0.05(+0.18%)
Feb 22, 2019 26.42 26.42 26.42 26.42 0 +0.08(+0.31%)
Feb 21, 2019 26.34 26.34 26.34 26.34 0 -0.08(-0.29%)
Feb 20, 2019 26.44 26.44 26.41 26.41 100 +0.13(+0.50%)
Feb 19, 2019 26.28 26.28 26.28 26.28 0 +0.09(+0.36%)
Feb 15, 2019 26.19 26.19 26.19 26.19 0 +0.41(+1.58%)
Feb 14, 2019 25.78 25.78 25.78 25.78 0 -0.06(-0.22%)
Feb 13, 2019 25.84 25.84 25.84 25.84 0 +0.04(+0.17%)
Feb 12, 2019 25.79 25.79 25.79 25.79 0 +0.29(+1.15%)
Feb 11, 2019 25.50 25.50 25.50 25.50 0 +0.05(+0.20%)
Feb 08, 2019 25.45 25.45 25.45 25.45 0 -0.15(-0.58%)
Feb 07, 2019 25.59 25.60 25.59 25.60 100 -0.48(-1.83%)
Feb 06, 2019 26.08 26.08 26.08 26.08 25 -0.02(-0.09%)
Feb 05, 2019 26.10 26.10 26.10 26.10 0 +0.29(+1.14%)
Feb 04, 2019 25.80 25.80 25.80 25.80 0 +0.07(+0.29%)
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.