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 (%)
Dec 29, 2017 28.77 28.77 28.77 0 -0.13(-0.44%)
Dec 28, 2017 28.90 28.90 28.90 28.90 0 -0.13(-0.44%)
Dec 27, 2017 29.02 29.02 29.02 29.02 113 -0.03(-0.09%)
Dec 26, 2017 29.05 29.05 29.05 29.05 0 +0.00(+0.00%)
Dec 22, 2017 29.05 29.05 29.05 29.05 172 -0.10(-0.34%)
Dec 21, 2017 29.15 29.15 29.15 29.15 2 +0.00(+0.00%)
Dec 20, 2017 29.15 29.15 29.15 29.15 1 -0.20(-0.68%)
Dec 19, 2017 29.35 29.35 29.35 29.35 9 +0.00(+0.00%)
Dec 18, 2017 29.35 29.35 29.35 29.35 32 +0.09(+0.31%)
Dec 15, 2017 29.26 29.26 29.26 29.26 0 +0.00(+0.00%)
Dec 14, 2017 29.26 29.26 29.26 29.26 0 +0.00(+0.00%)
Dec 13, 2017 29.26 29.26 29.26 29.26 0 +0.00(+0.00%)
Dec 12, 2017 29.26 29.26 29.26 29.26 42 -0.05(-0.17%)
Dec 11, 2017 29.31 29.31 29.31 29.31 0 +0.00(+0.00%)
Dec 08, 2017 29.31 29.31 29.31 29.31 550 +0.37(+1.28%)
Dec 07, 2017 28.94 28.94 28.94 28.94 41 +0.11(+0.38%)
Dec 06, 2017 28.83 28.83 28.83 28.83 15 -0.10(-0.35%)
Dec 05, 2017 28.94 28.96 28.93 28.93 610 -0.08(-0.28%)
Dec 04, 2017 29.01 29.01 29.01 29.01 2 +0.00(+0.00%)
Dec 01, 2017 29.01 29.01 29.01 29.01 105 -0.25(-0.85%)
Nov 30, 2017 29.26 29.26 29.26 29.26 1 +0.00(+0.00%)
Nov 29, 2017 29.26 29.26 29.26 29.26 700 +0.24(+0.83%)
Nov 28, 2017 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Nov 27, 2017 28.99 29.02 28.99 29.02 794 -0.07(-0.26%)
Nov 24, 2017 29.12 29.12 29.09 29.09 241 +0.21(+0.71%)
Nov 22, 2017 28.95 28.95 28.89 28.89 3,163 -0.15(-0.51%)
Nov 21, 2017 29.12 29.12 29.02 29.03 832 +0.42(+1.49%)
Nov 20, 2017 28.61 28.61 28.61 28.61 0 +0.00(+0.00%)
Nov 17, 2017 28.61 28.61 28.61 28.61 20 +0.00(+0.00%)
Nov 16, 2017 28.61 28.61 28.61 28.61 0 +0.00(+0.00%)
Nov 15, 2017 28.61 28.61 28.61 28.61 340 -0.29(-1.00%)
Nov 14, 2017 28.90 28.90 28.90 28.90 0 +0.00(+0.00%)
Nov 13, 2017 28.88 28.90 28.88 28.90 311 -0.18(-0.62%)
Nov 10, 2017 29.02 29.08 29.02 29.08 551 +0.08(+0.28%)
Nov 09, 2017 29.11 29.11 29.00 29.00 458 -0.41(-1.39%)
Nov 08, 2017 29.41 29.41 29.41 29.41 350 -0.13(-0.44%)
Nov 07, 2017 29.58 29.58 29.54 29.54 870 -0.10(-0.34%)
Nov 06, 2017 29.64 29.64 29.64 29.64 126 -0.00(-0.01%)
Nov 03, 2017 29.64 29.64 29.62 29.64 626 -0.04(-0.13%)
Nov 02, 2017 29.59 29.70 29.59 29.68 426 -0.05(-0.16%)
Nov 01, 2017 29.76 29.76 29.73 29.73 461 +0.15(+0.51%)
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%)
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.