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 (%)
Apr 28, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 27, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 26, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 25, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 24, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 21, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 20, 2017 24.74 24.74 24.74 24.74 100 +0.29(+1.19%)
Apr 19, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 18, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 17, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 13, 2017 24.45 24.45 24.45 24.45 221 -0.50(-2.00%)
Apr 12, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Apr 11, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Apr 10, 2017 24.95 24.95 24.95 24.95 31 -0.48(-1.89%)
Apr 07, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Apr 06, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Apr 05, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Mar 30, 2017 25.43 25.43 25.43 0 +0.00(+0.00%)
Mar 29, 2017 25.43 25.43 25.43 25.43 159 +0.38(+1.52%)
Mar 28, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Mar 27, 2017 25.05 25.05 25.05 25.05 120 -0.04(-0.16%)
Mar 24, 2017 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Mar 23, 2017 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Mar 22, 2017 25.09 25.09 25.09 25.09 424 -0.45(-1.76%)
Mar 21, 2017 25.54 25.54 25.54 25.54 0 +0.00(+0.00%)
Mar 20, 2017 25.52 25.54 25.52 25.54 395 +0.04(+0.18%)
Mar 17, 2017 25.50 25.50 25.50 25.50 200 -0.07(-0.27%)
Mar 16, 2017 25.56 25.56 25.56 25.56 8 +0.00(+0.00%)
Mar 15, 2017 25.61 25.61 25.56 25.56 900 -0.08(-0.30%)
Mar 14, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Mar 13, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Mar 10, 2017 25.64 25.64 25.64 25.64 3,404 +0.05(+0.20%)
Mar 09, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 08, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 07, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 06, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 03, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 02, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 01, 2017 25.59 25.59 25.59 25.59 120 +0.18(+0.71%)
Feb 28, 2017 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Feb 27, 2017 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Feb 24, 2017 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Feb 23, 2017 25.40 25.41 25.40 25.41 8,500 +0.16(+0.63%)
Feb 22, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 21, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 17, 2017 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 16, 2017 25.26 25.26 25.25 25.25 200 +0.28(+1.12%)
Feb 15, 2017 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Feb 14, 2017 24.97 24.97 24.97 24.97 1 +0.00(+0.00%)
Feb 13, 2017 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Feb 10, 2017 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Feb 09, 2017 24.97 24.97 24.97 24.97 43 +0.00(+0.00%)
Feb 08, 2017 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Feb 07, 2017 24.97 24.97 24.97 24.97 2,370 +0.10(+0.40%)
Feb 06, 2017 24.87 24.87 24.87 24.87 3,000 -0.12(-0.48%)
Feb 03, 2017 25.00 25.00 24.99 24.99 2,200 +0.16(+0.64%)
Feb 02, 2017 24.87 24.87 24.83 24.83 8,600 -0.45(-1.78%)
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.