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 (%)
Aug 31, 2018 28.83 28.83 28.83 0 +0.00(+0.00%)
Aug 30, 2018 28.83 28.83 28.83 28.83 0 +0.00(+0.00%)
Aug 29, 2018 28.83 28.83 28.83 28.83 0 +0.00(+0.00%)
Aug 28, 2018 28.83 28.83 28.83 28.83 0 +0.00(+0.00%)
Aug 27, 2018 28.83 28.83 28.83 28.83 593 +0.41(+1.44%)
Aug 24, 2018 28.42 28.42 28.42 28.42 100 -0.00(-0.02%)
Aug 23, 2018 28.42 28.42 28.42 28.42 1 +0.00(+0.00%)
Aug 22, 2018 28.44 28.44 28.42 28.42 350 +0.22(+0.80%)
Aug 21, 2018 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Aug 20, 2018 28.20 28.20 28.20 28.20 1 -0.12(-0.42%)
Aug 17, 2018 28.32 28.32 28.32 28.32 100 +0.00(+0.00%)
Aug 16, 2018 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
Aug 15, 2018 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
Aug 14, 2018 28.32 28.32 28.32 28.32 174 -0.45(-1.56%)
Aug 13, 2018 28.77 28.77 28.77 28.77 9 +0.00(+0.00%)
Aug 10, 2018 28.77 28.77 28.77 28.77 0 +0.00(+0.00%)
Aug 09, 2018 28.77 28.77 28.77 28.77 0 +0.00(+0.00%)
Aug 08, 2018 28.77 28.77 28.77 28.77 0 +0.00(+0.00%)
Aug 07, 2018 28.77 28.77 28.77 28.77 0 +0.00(+0.00%)
Aug 06, 2018 28.77 28.77 28.77 28.77 0 +0.00(+0.00%)
Aug 03, 2018 28.77 28.77 28.77 28.77 100 +0.46(+1.62%)
Aug 02, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Aug 01, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Jul 31, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Jul 30, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Jul 27, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Jul 26, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Jul 25, 2018 28.31 28.31 28.31 28.31 1 +0.00(+0.00%)
Jul 24, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Jul 23, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Jul 20, 2018 28.31 28.31 28.31 28.31 37 +0.00(+0.00%)
Jul 19, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Jul 18, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Jul 17, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Jul 16, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Jul 13, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Jul 12, 2018 28.31 28.31 28.31 28.31 11 +0.19(+0.68%)
Jul 11, 2018 28.12 28.12 28.12 28.12 1 +0.00(+0.00%)
Jul 10, 2018 28.12 28.12 28.12 28.12 2 +0.00(+0.00%)
Jul 09, 2018 28.12 28.12 28.12 28.12 0 +0.00(+0.00%)
Jul 06, 2018 28.12 28.12 28.12 28.12 201 -0.57(-1.99%)
Jul 05, 2018 28.69 28.69 28.69 28.69 0 +0.00(+0.00%)
Jul 03, 2018 28.69 28.69 28.69 0 -0.23(-0.79%)
Jul 02, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Jun 29, 2018 28.92 28.92 28.92 28.92 445 -0.11(-0.38%)
Jun 28, 2018 29.03 29.03 29.03 29.03 0 +0.00(+0.00%)
Jun 27, 2018 29.03 29.03 29.03 29.03 0 +0.00(+0.00%)
Jun 26, 2018 29.03 29.03 29.03 29.03 190 -0.98(-3.27%)
Jun 25, 2018 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Jun 22, 2018 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Jun 21, 2018 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Jun 20, 2018 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Jun 19, 2018 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Jun 18, 2018 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Jun 15, 2018 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Jun 14, 2018 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Jun 13, 2018 30.00 30.01 30.00 30.01 617 +0.06(+0.20%)
Jun 12, 2018 29.95 29.95 29.95 29.95 300 +0.20(+0.67%)
Jun 11, 2018 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jun 08, 2018 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jun 07, 2018 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jun 06, 2018 29.75 29.75 29.75 29.75 10 +0.00(+0.00%)
Jun 05, 2018 29.75 29.75 29.75 29.75 1 +0.00(+0.00%)
Jun 04, 2018 29.75 29.75 29.75 29.75 1 +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.