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 (%)
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%)
Oct 02, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 29, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 28, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 27, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 26, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 25, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 22, 2017 26.66 26.66 26.66 26.66 10 +0.00(+0.00%)
Sep 21, 2017 26.66 26.66 26.66 26.66 94 +0.00(+0.00%)
Sep 20, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 19, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 18, 2017 26.66 26.66 26.66 26.66 51 +0.00(+0.00%)
Sep 15, 2017 26.66 26.66 26.66 26.66 2 +0.00(+0.00%)
Sep 14, 2017 26.66 26.66 26.66 26.66 1 -0.06(-0.22%)
Sep 13, 2017 26.72 26.72 26.72 26.72 25 -0.05(-0.19%)
Sep 12, 2017 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
Sep 11, 2017 26.77 26.77 26.77 26.77 25 +0.52(+1.98%)
Sep 08, 2017 26.25 26.25 26.25 26.25 3 +0.00(+0.00%)
Sep 07, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Sep 06, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Sep 05, 2017 26.30 26.30 26.25 26.25 578 -0.01(-0.04%)
Sep 01, 2017 26.26 26.26 26.26 26.26 96 +0.00(+0.00%)
Aug 31, 2017 26.26 26.26 26.26 26.26 69 +0.00(+0.00%)
Aug 30, 2017 26.26 26.26 26.26 26.26 0 +0.00(+0.00%)
Aug 29, 2017 26.26 26.26 26.26 26.26 20 -0.07(-0.25%)
Aug 28, 2017 26.33 26.33 26.33 26.33 0 +0.00(+0.00%)
Aug 25, 2017 26.33 26.33 26.33 26.33 193 -0.04(-0.16%)
Aug 24, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Aug 23, 2017 26.37 26.37 26.37 26.37 131 +0.07(+0.27%)
Aug 22, 2017 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Aug 21, 2017 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Aug 18, 2017 26.30 26.30 26.30 26.30 13 -0.08(-0.30%)
Aug 17, 2017 26.38 26.38 26.38 26.38 2 +0.00(+0.00%)
Aug 16, 2017 26.38 26.38 26.38 26.38 0 +0.00(+0.00%)
Aug 15, 2017 26.38 26.38 26.38 26.38 0 +0.00(+0.00%)
Aug 14, 2017 26.38 26.38 26.38 26.38 1 -0.09(-0.34%)
Aug 11, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 10, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 09, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 08, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 07, 2017 26.47 26.47 26.47 26.47 1 +0.00(+0.00%)
Aug 04, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 03, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 02, 2017 26.47 26.47 26.47 26.47 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.