Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

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 (%)
Dec 30, 2016 24.59 24.59 24.59 0 +0.00(+0.00%)
Dec 29, 2016 24.60 24.60 24.59 24.59 1,360 -0.09(-0.38%)
Dec 28, 2016 24.68 24.68 24.68 24.68 400 -0.35(-1.41%)
Dec 27, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 23, 2016 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 22, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 21, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 20, 2016 25.03 25.03 25.03 25.03 1 +0.00(+0.00%)
Dec 19, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 16, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 15, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 14, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 13, 2016 25.03 25.03 25.03 25.03 204 +1.10(+4.61%)
Dec 12, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Dec 09, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Dec 08, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Dec 07, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Dec 06, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Dec 05, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Dec 02, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Dec 01, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Nov 30, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Nov 29, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Nov 28, 2016 23.99 23.99 23.93 23.93 678 +0.16(+0.67%)
Nov 25, 2016 23.77 23.77 23.77 23.77 0 +0.00(+0.00%)
Nov 23, 2016 23.77 23.77 23.77 0 +0.00(+0.00%)
Nov 22, 2016 23.77 23.77 23.77 23.77 0 +0.00(+0.00%)
Nov 21, 2016 23.77 23.77 23.77 23.77 0 +0.00(+0.00%)
Nov 18, 2016 23.77 23.77 23.77 23.77 478 -0.12(-0.50%)
Nov 17, 2016 23.89 23.89 23.89 23.89 161 +0.06(+0.25%)
Nov 16, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Nov 15, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Nov 14, 2016 23.75 23.83 23.75 23.83 300 -0.10(-0.42%)
Nov 11, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Nov 10, 2016 24.10 24.10 23.93 23.93 554 +0.11(+0.46%)
Nov 09, 2016 23.82 23.82 23.82 23.82 185 +0.06(+0.26%)
Nov 08, 2016 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Nov 07, 2016 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Nov 04, 2016 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Nov 03, 2016 23.76 23.76 23.75 23.76 830 -0.18(-0.76%)
Nov 02, 2016 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Nov 01, 2016 23.94 23.94 23.94 23.94 100 -0.19(-0.79%)
Oct 31, 2016 24.09 24.15 24.09 24.13 5,700 -0.13(-0.55%)
Oct 28, 2016 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Oct 27, 2016 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Oct 26, 2016 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Oct 25, 2016 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Oct 24, 2016 24.24 24.26 24.24 24.26 1,445 +0.08(+0.35%)
Oct 21, 2016 24.21 24.21 24.18 24.18 279 +0.23(+0.97%)
Oct 20, 2016 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Oct 19, 2016 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Oct 18, 2016 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Oct 17, 2016 23.94 23.95 23.94 23.95 3,695 -0.14(-0.59%)
Oct 14, 2016 24.15 24.15 24.04 24.09 4,500 -0.35(-1.43%)
Oct 13, 2016 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Oct 12, 2016 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Oct 11, 2016 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Oct 10, 2016 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Oct 07, 2016 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Oct 06, 2016 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Oct 05, 2016 24.44 24.44 24.44 24.44 1,000 +0.14(+0.58%)
Oct 04, 2016 24.30 24.30 24.30 24.30 3 +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.