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 (%)
Jun 28, 2019 28.24 28.24 28.24 28.24 0 +0.11(+0.41%)
Jun 27, 2019 28.12 28.12 28.12 28.12 100 +0.07(+0.24%)
Jun 26, 2019 28.06 28.06 28.06 28.06 0 +0.06(+0.22%)
Jun 25, 2019 28.00 28.00 28.00 28.00 0 -0.08(-0.28%)
Jun 24, 2019 28.07 28.08 28.07 28.08 701 -0.04(-0.15%)
Jun 21, 2019 27.96 28.14 27.94 28.12 900 -0.14(-0.51%)
Jun 20, 2019 28.26 28.26 28.26 28.26 0 +0.17(+0.60%)
Jun 19, 2019 28.10 28.10 28.10 28.10 2 +0.13(+0.46%)
Jun 18, 2019 27.98 27.98 27.97 27.97 689 +0.36(+1.31%)
Jun 17, 2019 27.61 27.61 27.61 27.61 0 +0.02(+0.08%)
Jun 14, 2019 27.58 27.58 27.58 27.58 100 -0.11(-0.41%)
Jun 13, 2019 27.70 27.70 27.70 27.70 0 +0.03(+0.09%)
Jun 12, 2019 27.76 27.76 27.67 27.67 1,362 -0.18(-0.65%)
Jun 11, 2019 27.85 27.85 27.85 27.85 0 +0.13(+0.46%)
Jun 10, 2019 27.73 27.73 27.73 27.73 238 +0.10(+0.37%)
Jun 07, 2019 27.63 27.63 27.63 27.63 100 +0.31(+1.14%)
Jun 06, 2019 27.27 27.31 27.27 27.31 498 +0.11(+0.40%)
Jun 05, 2019 27.20 27.20 27.20 27.20 95 -0.01(-0.03%)
Jun 04, 2019 27.21 27.21 27.21 27.21 0 +0.34(+1.26%)
Jun 03, 2019 26.87 26.87 26.87 26.87 5 +0.09(+0.32%)
May 31, 2019 26.79 26.79 26.79 26.79 0 -0.32(-1.16%)
May 30, 2019 27.10 27.10 27.10 27.10 0 +0.10(+0.38%)
May 29, 2019 27.00 27.00 27.00 27.00 0 -0.15(-0.54%)
May 28, 2019 27.15 27.15 27.15 27.15 0 -0.21(-0.77%)
May 24, 2019 27.36 27.36 27.36 27.36 100 +0.24(+0.90%)
May 23, 2019 27.13 27.13 27.11 27.11 175 -0.35(-1.27%)
May 22, 2019 27.50 27.50 27.46 27.46 102 -0.06(-0.21%)
May 21, 2019 27.49 27.52 27.49 27.52 485 +0.17(+0.64%)
May 20, 2019 27.35 27.35 27.35 27.35 0 -0.10(-0.38%)
May 17, 2019 27.45 27.45 27.45 27.45 100 -0.11(-0.39%)
May 16, 2019 27.56 27.56 27.56 27.56 202 +0.22(+0.79%)
May 15, 2019 27.35 27.35 27.34 27.34 633 +0.14(+0.50%)
May 14, 2019 27.28 27.28 27.21 27.21 502 +0.27(+1.01%)
May 13, 2019 26.90 26.94 26.90 26.94 288 -0.57(-2.08%)
May 10, 2019 27.25 27.51 27.25 27.51 4,000 +0.17(+0.60%)
May 09, 2019 27.16 27.34 27.16 27.34 4,785 -0.17(-0.61%)
May 08, 2019 27.51 27.51 27.51 27.51 1 +0.04(+0.13%)
May 07, 2019 27.54 27.54 27.47 27.47 235 -0.48(-1.72%)
May 06, 2019 27.73 27.96 27.73 27.96 361 -0.28(-0.98%)
May 03, 2019 28.23 28.23 28.23 28.23 0 +0.25(+0.88%)
May 02, 2019 27.98 27.98 27.98 27.98 0 -0.07(-0.26%)
May 01, 2019 28.18 28.20 28.06 28.06 4,261 -0.13(-0.45%)
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%)
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.