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 (%)
Aug 31, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Aug 30, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Aug 29, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Aug 26, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Aug 25, 2016 22.84 22.84 22.84 22.84 1 -0.36(-1.57%)
Aug 24, 2016 23.20 23.20 23.18 23.20 999 +0.13(+0.58%)
Aug 23, 2016 23.07 23.07 23.07 23.07 1 +0.00(+0.00%)
Aug 22, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 19, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 18, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 17, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 16, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 15, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 12, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 11, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 10, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 09, 2016 22.70 23.07 22.70 23.07 300 +0.78(+3.52%)
Aug 08, 2016 22.28 22.28 22.28 22.28 0 +0.00(+0.00%)
Aug 05, 2016 22.28 22.28 22.28 22.28 0 +0.00(+0.00%)
Aug 04, 2016 22.28 22.28 22.28 22.28 0 +0.00(+0.00%)
Aug 03, 2016 22.29 22.29 22.27 22.28 300 +0.49(+2.27%)
Aug 02, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Aug 01, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 29, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 28, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 27, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 26, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 25, 2016 21.79 21.79 21.79 21.79 3 +0.00(+0.00%)
Jul 22, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 21, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 20, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 19, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 18, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 15, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 14, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 13, 2016 21.79 21.79 21.79 21.79 25 +0.00(+0.00%)
Jul 12, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 11, 2016 21.79 21.79 21.79 21.79 360 +0.46(+2.16%)
Jul 08, 2016 21.63 20.95 20.95 21.33 200 +0.38(+1.81%)
Jul 07, 2016 20.97 21.57 20.92 20.95 680 -0.62(-2.85%)
Jul 06, 2016 21.57 21.57 21.57 21.57 5,000 -0.56(-2.55%)
Jul 05, 2016 22.13 22.13 22.13 22.13 38 -0.30(-1.34%)
Jul 01, 2016 22.45 22.43 22.43 22.43 700 +0.43(+1.95%)
Jun 30, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 29, 2016 21.87 22.01 21.87 22.00 755 +0.50(+2.33%)
Jun 28, 2016 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 27, 2016 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 24, 2016 21.73 21.73 21.50 21.50 278 -2.58(-10.70%)
Jun 23, 2016 24.08 24.08 24.08 24.08 200 +0.48(+2.02%)
Jun 22, 2016 23.60 23.60 23.60 23.60 6,047 +0.43(+1.86%)
Jun 21, 2016 23.17 23.17 23.17 23.17 200 +1.17(+5.32%)
Jun 20, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 17, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 16, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 15, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 14, 2016 22.00 22.00 22.00 22.00 136 -0.36(-1.61%)
Jun 13, 2016 22.36 22.36 22.36 22.36 100 -1.55(-6.48%)
Jun 10, 2016 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jun 09, 2016 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jun 08, 2016 23.91 23.91 23.91 23.91 100 +0.18(+0.76%)
Jun 07, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Jun 06, 2016 23.73 23.73 23.73 23.73 40 +0.00(+0.00%)
Jun 03, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Jun 02, 2016 23.73 23.73 23.73 23.73 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.