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 (%)
Apr 30, 2019 28.17 28.18 28.17 28.18 2,000 +0.00(+0.01%)
Apr 29, 2019 28.18 28.18 28.18 28.18 0 +0.09(+0.34%)
Apr 26, 2019 28.06 28.08 28.06 28.08 200 +0.12(+0.44%)
Apr 25, 2019 27.96 27.96 27.95 27.96 2,000 -0.04(-0.13%)
Apr 24, 2019 28.00 28.00 28.00 28.00 888 -0.14(-0.50%)
Apr 23, 2019 28.12 28.14 28.12 28.14 898 +0.08(+0.28%)
Apr 22, 2019 28.05 28.06 28.05 28.06 279 -0.03(-0.12%)
Apr 18, 2019 28.09 28.09 28.09 28.09 0 +0.13(+0.48%)
Apr 17, 2019 27.96 27.96 27.96 27.96 100 -0.05(-0.16%)
Apr 16, 2019 28.01 28.01 28.01 28.01 0 +0.08(+0.30%)
Apr 15, 2019 27.93 27.93 27.92 27.92 735 +0.02(+0.07%)
Apr 12, 2019 27.90 27.90 27.87 27.90 2,000 +0.14(+0.49%)
Apr 11, 2019 27.77 27.77 27.77 27.77 2 +0.00(+0.01%)
Apr 10, 2019 27.76 27.76 27.76 27.76 0 +0.07(+0.26%)
Apr 09, 2019 27.69 27.69 27.69 27.69 0 -0.16(-0.57%)
Apr 08, 2019 27.84 27.85 27.82 27.85 369 -0.01(-0.04%)
Apr 05, 2019 27.86 27.86 27.86 27.86 0 +0.05(+0.17%)
Apr 04, 2019 27.81 27.81 27.81 27.81 0 -0.01(-0.05%)
Apr 03, 2019 27.83 27.83 27.83 27.83 73 +0.17(+0.61%)
Apr 02, 2019 27.66 27.66 27.66 27.66 0 +0.04(+0.13%)
Apr 01, 2019 27.59 27.62 27.59 27.62 500 +0.34(+1.24%)
Mar 29, 2019 27.28 27.28 27.28 27.28 100 +0.10(+0.36%)
Mar 28, 2019 27.18 27.18 27.18 27.18 0 -0.00(-0.00%)
Mar 27, 2019 27.18 27.18 27.18 27.18 0 +0.00(+0.01%)
Mar 26, 2019 27.22 27.22 27.18 27.18 100 +0.19(+0.70%)
Mar 25, 2019 26.99 26.99 26.99 26.99 0 -0.01(-0.04%)
Mar 22, 2019 27.00 27.00 27.00 27.00 200 -0.51(-1.86%)
Mar 21, 2019 27.51 27.51 27.51 27.51 0 +0.06(+0.21%)
Mar 20, 2019 27.34 27.45 27.34 27.45 100 -0.04(-0.16%)
Mar 19, 2019 27.50 27.50 27.50 27.50 0 +0.02(+0.08%)
Mar 18, 2019 27.47 27.47 27.47 27.47 0 +0.12(+0.42%)
Mar 15, 2019 27.36 27.36 27.36 27.36 0 +0.25(+0.92%)
Mar 14, 2019 27.11 27.11 27.11 27.11 0 +0.02(+0.08%)
Mar 13, 2019 27.09 27.09 27.09 27.09 0 +0.18(+0.69%)
Mar 12, 2019 26.90 26.90 26.90 26.90 0 -0.03(-0.10%)
Mar 11, 2019 26.93 26.93 26.93 26.93 0 +0.21(+0.80%)
Mar 08, 2019 26.71 26.71 26.71 26.71 0 -0.05(-0.17%)
Mar 07, 2019 26.76 26.76 26.76 26.76 100 -0.28(-1.04%)
Mar 06, 2019 27.04 27.04 27.04 27.04 0 -0.08(-0.28%)
Mar 05, 2019 27.12 27.12 27.12 27.12 0 +0.09(+0.33%)
Mar 04, 2019 27.00 27.03 26.97 27.03 893 -0.08(-0.30%)
Mar 01, 2019 27.11 27.11 27.11 27.11 100 +0.17(+0.62%)
Feb 28, 2019 26.94 26.94 26.94 26.94 0 -0.04(-0.16%)
Feb 27, 2019 26.98 26.98 26.98 26.98 0 -0.09(-0.34%)
Feb 26, 2019 27.07 27.08 27.07 27.08 103 +0.12(+0.44%)
Feb 25, 2019 26.99 26.99 26.96 26.96 1,000 +0.06(+0.22%)
Feb 22, 2019 26.92 26.92 26.90 26.90 100 +0.09(+0.34%)
Feb 21, 2019 26.81 26.81 26.81 26.81 0 -0.07(-0.27%)
Feb 20, 2019 26.92 26.93 26.88 26.88 500 +0.11(+0.40%)
Feb 19, 2019 26.78 26.78 26.78 26.78 97 +0.10(+0.36%)
Feb 15, 2019 26.61 26.68 26.61 26.68 200 +0.33(+1.24%)
Feb 14, 2019 26.38 26.38 26.35 26.35 200 -0.03(-0.11%)
Feb 13, 2019 26.38 26.38 26.38 26.38 0 +0.09(+0.34%)
Feb 12, 2019 26.28 26.29 26.28 26.29 201 +0.28(+1.09%)
Feb 11, 2019 25.98 26.01 25.98 26.01 1,000 +0.05(+0.20%)
Feb 08, 2019 25.85 25.96 25.85 25.96 1,500 -0.13(-0.51%)
Feb 07, 2019 26.06 26.09 26.05 26.09 400 -0.31(-1.17%)
Feb 06, 2019 26.45 26.45 26.40 26.40 200 -0.10(-0.36%)
Feb 05, 2019 26.46 26.52 26.46 26.50 902 +0.24(+0.90%)
Feb 04, 2019 26.12 26.26 26.12 26.26 100 +0.13(+0.50%)
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.