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 (%)
Jul 31, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Jul 28, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Jul 27, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Jul 26, 2017 26.47 26.47 26.47 26.47 100 +0.71(+2.76%)
Jul 25, 2017 25.76 25.76 25.76 25.76 1 +0.00(+0.00%)
Jul 24, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 21, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 20, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 19, 2017 25.76 25.76 25.76 25.76 1 +0.00(+0.00%)
Jul 18, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 17, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 14, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 13, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 12, 2017 25.76 25.76 25.76 25.76 3 +0.00(+0.00%)
Jul 11, 2017 25.76 25.76 25.76 25.76 24 +0.00(+0.00%)
Jul 10, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 07, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 06, 2017 25.76 25.76 25.76 25.76 0 -0.16(-0.62%)
Jul 05, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jul 03, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 30, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 29, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 28, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 27, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 26, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 23, 2017 25.92 25.92 25.92 25.92 1 +0.00(+0.00%)
Jun 22, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 21, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 20, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 19, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 16, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 15, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 14, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 13, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 12, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 09, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 08, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 07, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 06, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 05, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 02, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 01, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
May 31, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
May 30, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
May 26, 2017 25.92 25.92 25.92 25.92 200 -0.08(-0.33%)
May 25, 2017 26.00 26.00 26.00 26.00 400 +0.07(+0.28%)
May 24, 2017 25.93 25.93 25.93 25.93 1,000 -0.08(-0.30%)
May 23, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 22, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 19, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 18, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 17, 2017 26.01 26.01 26.01 26.01 2 +0.00(+0.00%)
May 16, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 15, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 12, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 11, 2017 26.01 26.01 26.01 26.01 1 +0.00(+0.00%)
May 10, 2017 26.01 26.01 26.01 26.01 102 +0.37(+1.44%)
May 09, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
May 08, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
May 05, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
May 04, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
May 03, 2017 25.64 25.64 25.64 25.64 100 +0.90(+3.64%)
May 02, 2017 24.74 24.74 24.74 24.74 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.