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, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 27, 2016 23.73 23.73 23.73 23.73 600 +0.12(+0.51%)
May 26, 2016 23.61 23.61 23.61 23.61 0 +0.00(+0.00%)
May 25, 2016 23.61 23.61 23.61 23.61 100 +0.77(+3.37%)
May 24, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
May 23, 2016 22.84 22.84 22.84 22.84 100 -0.11(-0.48%)
May 20, 2016 22.95 22.95 22.95 22.95 480 +0.10(+0.44%)
May 19, 2016 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
May 18, 2016 22.95 22.95 22.85 22.85 885 -0.10(-0.44%)
May 17, 2016 22.95 22.95 22.95 22.95 500 +0.08(+0.35%)
May 16, 2016 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
May 13, 2016 22.87 22.87 22.87 22.87 440 -0.23(-1.00%)
May 12, 2016 23.10 23.10 23.10 23.10 170 -0.07(-0.30%)
May 11, 2016 23.15 23.17 23.12 23.17 640 -0.06(-0.26%)
May 10, 2016 23.23 23.23 23.23 23.23 1,300 +0.17(+0.74%)
May 09, 2016 23.09 23.09 23.06 23.06 200 -0.61(-2.57%)
May 06, 2016 23.67 23.67 23.67 23.67 120 +0.00(+0.00%)
May 05, 2016 23.67 23.67 23.67 23.67 50 +0.00(+0.00%)
May 04, 2016 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
May 03, 2016 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
May 02, 2016 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
Apr 29, 2016 23.64 23.67 23.64 23.67 620 -0.43(-1.79%)
Apr 28, 2016 24.10 24.10 24.10 24.10 80 +0.00(+0.00%)
Apr 27, 2016 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Apr 26, 2016 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Apr 25, 2016 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Apr 22, 2016 24.10 24.10 24.10 24.10 500 +0.10(+0.42%)
Apr 21, 2016 24.00 24.00 24.00 24.00 80 +0.00(+0.00%)
Apr 20, 2016 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 19, 2016 24.00 24.00 24.00 24.00 500 +0.35(+1.48%)
Apr 18, 2016 23.65 23.65 23.65 23.65 100 +0.19(+0.81%)
Apr 15, 2016 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Apr 14, 2016 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Apr 13, 2016 23.46 23.46 23.46 23.46 200 +0.85(+3.76%)
Apr 12, 2016 22.61 22.61 22.61 22.61 0 +0.00(+0.00%)
Apr 11, 2016 22.61 22.61 22.61 22.61 0 +0.00(+0.00%)
Apr 08, 2016 22.61 22.61 22.61 22.61 100 +0.09(+0.40%)
Apr 07, 2016 22.52 22.52 22.52 22.52 100 -0.40(-1.75%)
Apr 06, 2016 22.92 22.92 22.92 22.92 10 +0.00(+0.00%)
Apr 05, 2016 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Apr 04, 2016 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Apr 01, 2016 22.94 22.94 22.92 22.92 200 -0.38(-1.63%)
Mar 31, 2016 23.34 23.34 23.27 23.30 1,100 -0.22(-0.94%)
Mar 30, 2016 23.52 23.52 23.52 23.52 210 +0.09(+0.38%)
Mar 29, 2016 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Mar 28, 2016 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Mar 24, 2016 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Mar 23, 2016 23.43 23.43 23.43 23.43 201 +0.04(+0.17%)
Mar 22, 2016 23.39 23.39 23.39 23.39 200 -0.02(-0.09%)
Mar 11, 2016 23.41 23.41 23.41 23.41 100 +0.61(+2.68%)
Mar 08, 2016 22.80 22.80 22.80 22.80 1,000 +0.01(+0.04%)
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.