Indicators

EAFE Adaptive Curr Hedged MSCI Ishares ETF (NY: DEFA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2021		33.43	33.43	33.43	0	-0.03(-0.09%)
Aug 20, 2021	33.45	33.46	33.45	33.46	4,500	+0.02(+0.07%)
Aug 19, 2021	33.45	33.45	33.44	33.44	6,470	-0.06(-0.19%)
Aug 18, 2021	33.51	33.51	33.50	33.50	3,908	+0.06(+0.18%)
Aug 17, 2021	33.44	33.44	33.26	33.44	1,702	-0.16(-0.49%)
Aug 16, 2021	33.55	33.63	33.55	33.60	1,963	-0.14(-0.43%)
Aug 13, 2021	33.75	33.76	33.74	33.75	2,345	+0.07(+0.21%)
Aug 12, 2021	33.60	33.68	33.60	33.68	3,094	-0.02(-0.05%)
Aug 11, 2021	33.62	33.69	33.62	33.69	450	+0.20(+0.61%)
Aug 10, 2021	33.45	33.49	33.44	33.49	1,581	+0.11(+0.33%)
Aug 09, 2021	33.37	33.40	33.36	33.38	3,258	+0.03(+0.10%)
Aug 06, 2021	33.36	33.36	33.35	33.35	4,036	-0.01(-0.02%)
Aug 05, 2021	33.36	33.38	33.35	33.35	468	+0.15(+0.44%)
Aug 04, 2021	33.28	33.28	33.21	33.21	1,421	-0.03(-0.09%)
Aug 03, 2021	33.24	33.24	33.24	33.24	278	+0.23(+0.69%)

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.