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%)
May 01, 2019 28.35 28.35 28.16 28.16 100 -0.17(-0.61%)
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%)
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.