Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Adaptive Curr Hedged Ishares MSCI ETF (NY: DEWJ )

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 (%)
Dec 29, 2017 29.63 29.63 29.63 0 -0.10(-0.34%)
Dec 28, 2017 29.73 29.73 29.73 29.73 250 -0.12(-0.40%)
Dec 27, 2017 29.85 29.85 29.85 29.85 43 +0.00(+0.00%)
Dec 26, 2017 29.85 29.85 29.85 29.85 335 +0.00(+0.00%)
Dec 22, 2017 29.85 29.85 29.85 29.85 27 +0.00(+0.00%)
Dec 21, 2017 29.85 29.85 29.85 29.85 76 +0.11(+0.37%)
Dec 20, 2017 29.74 29.74 29.74 29.74 0 +0.00(+0.00%)
Dec 19, 2017 29.74 29.74 29.74 29.74 23 -0.12(-0.40%)
Dec 18, 2017 29.86 29.86 29.86 29.86 101 +0.42(+1.42%)
Dec 15, 2017 29.44 29.44 29.44 29.44 202 -0.12(-0.41%)
Dec 14, 2017 29.56 29.56 29.56 29.56 1 +0.00(+0.00%)
Dec 13, 2017 29.56 29.56 29.56 29.56 0 +0.00(+0.00%)
Dec 12, 2017 29.56 29.56 29.56 29.56 131 +0.00(+0.00%)
Dec 11, 2017 29.56 29.56 29.56 29.56 101 +0.07(+0.24%)
Dec 08, 2017 29.49 29.49 29.49 29.49 115 +0.18(+0.61%)
Dec 07, 2017 29.33 29.33 29.31 29.31 1,098 +0.05(+0.17%)
Dec 06, 2017 29.26 29.26 29.26 29.26 90 +0.00(+0.00%)
Dec 05, 2017 29.26 29.26 29.26 29.26 302 +0.07(+0.24%)
Dec 04, 2017 29.19 29.19 29.19 29.19 506 -0.08(-0.28%)
Dec 01, 2017 29.27 29.27 29.27 29.27 100 -0.12(-0.42%)
Nov 30, 2017 29.39 29.39 29.39 29.39 18 +0.00(+0.00%)
Nov 29, 2017 29.47 29.47 29.39 29.39 300 +0.20(+0.68%)
Nov 28, 2017 29.19 29.19 29.19 29.19 421 +0.08(+0.29%)
Nov 27, 2017 29.11 29.11 29.11 29.11 154 -0.14(-0.48%)
Nov 24, 2017 29.25 29.25 29.25 29.25 32 +0.00(+0.00%)
Nov 22, 2017 29.25 29.25 29.25 29.25 71 +0.00(+0.00%)
Nov 21, 2017 29.25 29.25 29.25 29.25 510 +0.32(+1.11%)
Nov 20, 2017 28.93 28.93 28.93 28.93 34 +0.00(+0.00%)
Nov 17, 2017 28.93 28.93 28.93 28.93 51 +0.29(+1.01%)
Nov 16, 2017 28.64 28.64 28.64 28.64 0 +0.00(+0.00%)
Nov 15, 2017 28.64 28.64 28.64 28.64 502 -0.39(-1.34%)
Nov 14, 2017 29.03 29.03 29.03 29.03 134 -0.47(-1.59%)
Nov 13, 2017 29.50 29.50 29.50 29.50 11 +0.00(+0.00%)
Nov 10, 2017 29.50 29.50 29.50 29.50 100 +0.00(+0.00%)
Nov 09, 2017 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Nov 08, 2017 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Nov 07, 2017 29.50 29.50 29.50 29.50 57 +0.19(+0.65%)
Nov 06, 2017 29.31 29.31 29.31 29.31 576 +0.00(+0.00%)
Nov 03, 2017 29.31 29.31 29.31 29.31 82 +0.00(+0.00%)
Nov 02, 2017 29.31 29.31 29.31 29.31 157 -0.02(-0.07%)
Nov 01, 2017 29.37 29.37 29.33 29.33 868 +0.27(+0.93%)
Oct 31, 2017 28.97 29.06 28.90 29.06 2,160 +0.26(+0.90%)
Oct 30, 2017 28.80 28.80 28.80 28.80 2,436 -0.23(-0.79%)
Oct 27, 2017 29.03 29.03 29.03 29.03 3 +0.20(+0.69%)
Oct 26, 2017 28.83 28.83 28.83 28.83 221 +0.10(+0.35%)
Oct 25, 2017 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Oct 24, 2017 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Oct 23, 2017 28.73 28.73 28.73 28.73 2 +0.35(+1.23%)
Oct 20, 2017 28.38 28.38 28.38 28.38 700 +0.58(+2.09%)
Oct 19, 2017 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Oct 18, 2017 27.80 27.80 27.80 27.80 2 +0.00(+0.00%)
Oct 17, 2017 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Oct 16, 2017 27.80 27.80 27.80 27.80 2 +0.00(+0.00%)
Oct 13, 2017 27.80 27.80 27.80 27.80 11 +0.00(+0.00%)
Oct 12, 2017 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Oct 11, 2017 27.80 27.80 27.80 27.80 144 +0.34(+1.24%)
Oct 10, 2017 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Oct 09, 2017 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Oct 06, 2017 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Oct 05, 2017 27.46 27.46 27.46 27.46 158 +0.00(+0.00%)
Oct 04, 2017 27.56 27.56 27.46 27.46 35,130 +0.08(+0.29%)
Oct 03, 2017 27.38 27.38 27.38 27.38 385 +0.72(+2.70%)
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.