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 (%)
May 31, 2019 26.55 26.55 26.55 26.55 100 -0.35(-1.30%)
May 30, 2019 26.83 26.90 26.83 26.90 100 +0.14(+0.52%)
May 29, 2019 26.76 26.76 26.76 26.76 0 -0.22(-0.80%)
May 28, 2019 26.97 26.97 26.97 26.97 0 -0.18(-0.65%)
May 24, 2019 27.15 27.15 27.15 27.15 0 +0.22(+0.83%)
May 23, 2019 26.93 26.93 26.93 26.93 0 -0.44(-1.61%)
May 22, 2019 27.37 27.37 27.37 27.37 1 -0.04(-0.14%)
May 21, 2019 27.41 27.41 27.41 27.41 0 +0.18(+0.67%)
May 20, 2019 27.19 27.22 27.19 27.22 100 -0.26(-0.93%)
May 17, 2019 27.48 27.48 27.48 27.48 0 -0.14(-0.50%)
May 16, 2019 27.62 27.62 27.62 27.62 0 +0.27(+1.00%)
May 15, 2019 27.34 27.34 27.34 27.34 0 +0.18(+0.66%)
May 14, 2019 27.16 27.16 27.16 27.16 0 +0.30(+1.11%)
May 13, 2019 26.87 26.87 26.87 26.87 1 -0.64(-2.33%)
May 10, 2019 27.28 27.51 27.28 27.51 100 +0.15(+0.55%)
May 09, 2019 27.36 27.36 27.36 27.36 0 -0.20(-0.71%)
May 08, 2019 27.55 27.56 27.55 27.55 100 +0.15(+0.53%)
May 07, 2019 27.47 27.47 27.41 27.41 360 -0.56(-1.99%)
May 06, 2019 27.96 27.96 27.96 27.96 0 -0.28(-0.99%)
May 03, 2019 28.24 28.24 28.24 28.24 0 +0.20(+0.71%)
May 02, 2019 28.04 28.04 28.04 28.04 0 -0.11(-0.41%)
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.