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 (%)
Jan 31, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 30, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 27, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 26, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 25, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 24, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 23, 2017 25.15 25.15 24.90 24.90 300 -0.35(-1.40%)
Jan 20, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Jan 19, 2017 25.25 25.25 25.25 25.25 396 +0.38(+1.55%)
Jan 18, 2017 24.87 24.87 24.87 24.87 20 +0.00(+0.00%)
Jan 17, 2017 24.88 24.88 24.87 24.87 321 -0.05(-0.20%)
Jan 13, 2017 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 12, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 11, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 10, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 09, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 06, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 05, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 04, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 03, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Dec 30, 2016 24.92 24.92 24.92 0 +0.00(+0.00%)
Dec 29, 2016 24.92 24.92 24.92 24.92 210 -0.72(-2.80%)
Dec 28, 2016 25.64 25.64 25.64 25.64 0 -0.30(-1.16%)
Dec 27, 2016 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Dec 23, 2016 25.94 25.94 25.94 0 +0.00(+0.00%)
Dec 22, 2016 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Dec 21, 2016 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Dec 20, 2016 25.94 25.94 25.94 25.94 579 +0.27(+1.05%)
Dec 19, 2016 25.67 25.67 25.67 25.67 0 +0.00(+0.00%)
Dec 16, 2016 25.67 25.67 25.67 25.67 1,000 +0.65(+2.60%)
Dec 15, 2016 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 14, 2016 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 13, 2016 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 12, 2016 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 09, 2016 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 08, 2016 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 07, 2016 25.02 25.02 25.02 25.02 400 +0.94(+3.90%)
Dec 06, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Dec 05, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Dec 02, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Dec 01, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 30, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 29, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 28, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 25, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 23, 2016 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 22, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 21, 2016 24.08 24.08 24.08 24.08 1 +0.00(+0.00%)
Nov 18, 2016 24.08 24.08 24.08 24.08 1 +0.00(+0.00%)
Nov 17, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 16, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 15, 2016 24.08 24.08 24.08 24.08 2 +0.00(+0.00%)
Nov 14, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 11, 2016 24.08 24.08 24.08 24.08 1 -0.17(-0.70%)
Nov 10, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 09, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 08, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 07, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 04, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 03, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 02, 2016 24.25 24.25 24.25 24.25 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.