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, 2017 27.80 27.80 27.69 27.75 3,805 +0.08(+0.29%)
May 30, 2017 27.70 27.70 27.65 27.67 310 -0.08(-0.29%)
May 26, 2017 27.75 27.75 27.74 27.75 923 -0.07(-0.26%)
May 25, 2017 27.83 27.83 27.82 27.82 800 -0.03(-0.10%)
May 24, 2017 27.79 27.85 27.79 27.85 254 +0.09(+0.32%)
May 23, 2017 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
May 22, 2017 27.76 27.76 27.76 27.76 300 +0.03(+0.11%)
May 19, 2017 27.75 27.76 27.70 27.73 2,500 +0.29(+1.07%)
May 18, 2017 27.44 27.44 27.44 27.44 0 +0.00(+0.00%)
May 17, 2017 27.44 27.44 27.44 27.44 255 -0.21(-0.77%)
May 16, 2017 27.65 27.65 27.65 27.65 6 +0.00(+0.00%)
May 15, 2017 27.65 27.65 27.65 27.65 10 +0.00(+0.00%)
May 12, 2017 27.55 27.65 27.55 27.65 875 +0.02(+0.06%)
May 11, 2017 27.63 27.63 27.63 27.63 770 +0.03(+0.11%)
May 10, 2017 27.61 27.61 27.60 27.60 500 -0.16(-0.57%)
May 09, 2017 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
May 08, 2017 27.76 27.76 27.76 27.76 36 -0.20(-0.73%)
May 05, 2017 27.96 27.96 27.96 27.96 375 +1.18(+4.42%)
May 04, 2017 26.78 26.78 26.78 26.78 10 +0.00(+0.00%)
May 03, 2017 26.78 26.78 26.78 26.78 0 +0.00(+0.00%)
May 02, 2017 26.78 26.78 26.78 26.78 5 +0.00(+0.00%)
May 01, 2017 26.78 26.78 26.78 26.78 0 +0.00(+0.00%)
Apr 28, 2017 26.78 26.78 26.78 26.78 130 +0.00(+0.00%)
Apr 27, 2017 26.97 26.97 26.78 26.78 427 -0.17(-0.64%)
Apr 26, 2017 26.95 26.95 26.95 26.95 21 +0.00(+0.00%)
Apr 25, 2017 26.95 26.95 26.95 26.95 500 +0.17(+0.64%)
Apr 24, 2017 26.78 26.78 26.78 26.78 150 +1.05(+4.08%)
Apr 21, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 20, 2017 25.74 25.74 25.73 25.73 582 +0.00(+0.02%)
Apr 19, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 18, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 17, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 13, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 12, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 11, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 10, 2017 25.73 25.73 25.73 25.73 100 -0.14(-0.54%)
Apr 07, 2017 25.82 25.88 25.82 25.87 495 +0.10(+0.39%)
Apr 06, 2017 25.77 25.77 25.77 25.77 0 +0.00(+0.00%)
Apr 05, 2017 25.77 25.77 25.77 25.77 500 -0.06(-0.25%)
Mar 31, 2017 25.83 25.83 25.83 0 +0.05(+0.21%)
Mar 30, 2017 25.78 25.78 25.78 25.78 580 +0.00(+0.00%)
Mar 29, 2017 25.78 25.78 25.78 25.78 0 +0.00(+0.00%)
Mar 28, 2017 25.78 25.78 25.78 25.78 200 +0.27(+1.06%)
Mar 27, 2017 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Mar 24, 2017 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Mar 23, 2017 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Mar 22, 2017 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Mar 21, 2017 25.51 25.51 25.51 25.51 100 +0.00(+0.00%)
Mar 20, 2017 25.51 25.51 25.51 25.51 900 +0.60(+2.41%)
Mar 17, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 16, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 15, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 14, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 13, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 10, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 09, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 08, 2017 24.91 24.91 24.91 24.91 350 -0.04(-0.16%)
Mar 07, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Mar 06, 2017 24.95 24.95 24.95 24.95 2,000 +0.67(+2.76%)
Mar 03, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Mar 02, 2017 24.28 24.28 24.28 24.28 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.