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 (%)
Apr 30, 2019 27.37 27.37 27.37 27.37 0 -0.11(-0.39%)
Apr 29, 2019 27.47 27.47 27.47 27.47 0 +0.11(+0.42%)
Apr 26, 2019 27.36 27.36 27.36 27.36 0 +0.24(+0.90%)
Apr 25, 2019 27.18 27.18 27.12 27.12 100 +0.02(+0.07%)
Apr 24, 2019 27.10 27.10 27.10 27.10 0 -0.31(-1.12%)
Apr 23, 2019 27.40 27.40 27.40 27.40 1 +0.15(+0.56%)
Apr 22, 2019 27.25 27.25 27.25 27.25 0 -0.10(-0.36%)
Apr 18, 2019 27.35 27.35 27.35 27.35 0 -0.01(-0.02%)
Apr 17, 2019 27.36 27.36 27.36 27.36 0 +0.01(+0.05%)
Apr 16, 2019 27.35 27.35 27.34 27.34 186 +0.14(+0.50%)
Apr 15, 2019 27.20 27.20 27.20 27.20 0 +0.01(+0.05%)
Apr 12, 2019 27.16 27.19 27.16 27.19 800 +0.17(+0.63%)
Apr 11, 2019 27.02 27.02 27.02 27.02 0 -0.04(-0.13%)
Apr 10, 2019 27.06 27.06 27.06 27.06 0 -0.02(-0.08%)
Apr 09, 2019 27.08 27.08 27.08 27.08 0 -0.19(-0.69%)
Apr 08, 2019 27.27 27.27 27.27 27.27 0 -0.06(-0.23%)
Apr 05, 2019 27.33 27.33 27.33 27.33 0 +0.04(+0.15%)
Apr 04, 2019 27.29 27.29 27.29 27.29 0 -0.02(-0.06%)
Apr 03, 2019 27.30 27.30 27.30 27.30 0 +0.14(+0.53%)
Apr 02, 2019 27.16 27.16 27.16 27.16 0 -0.19(-0.70%)
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.