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 (%)
Jul 31, 2018 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Jul 30, 2018 28.97 28.97 28.95 28.95 1,710 -0.09(-0.31%)
Jul 27, 2018 29.04 29.04 29.04 29.04 500 +0.60(+2.11%)
Jul 26, 2018 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Jul 25, 2018 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Jul 24, 2018 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Jul 23, 2018 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Jul 20, 2018 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Jul 19, 2018 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Jul 18, 2018 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Jul 17, 2018 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Jul 16, 2018 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Jul 13, 2018 28.44 28.44 28.44 28.44 147 +0.06(+0.21%)
Jul 12, 2018 28.38 28.38 28.38 28.38 415 -0.11(-0.39%)
Jul 11, 2018 28.49 28.49 28.49 28.49 82 +0.00(+0.00%)
Jul 10, 2018 28.49 28.49 28.49 28.49 1,000 +0.08(+0.27%)
Jul 09, 2018 28.42 28.42 28.42 28.42 855 +0.35(+1.23%)
Jul 06, 2018 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Jul 05, 2018 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Jul 03, 2018 28.07 28.07 28.07 0 -1.12(-3.85%)
Jul 02, 2018 29.19 29.19 29.19 29.19 0 +0.00(+0.00%)
Jun 29, 2018 29.19 29.19 29.19 29.19 0 +0.00(+0.00%)
Jun 28, 2018 29.19 29.19 29.19 29.19 1 +0.00(+0.00%)
Jun 27, 2018 29.19 29.19 29.19 29.19 1 +0.00(+0.00%)
Jun 26, 2018 29.19 29.19 29.19 29.19 0 +0.00(+0.00%)
Jun 25, 2018 29.19 29.19 29.19 29.19 0 +0.00(+0.00%)
Jun 22, 2018 29.19 29.19 29.19 29.19 0 +0.00(+0.00%)
Jun 21, 2018 29.19 29.19 29.19 29.19 0 +0.00(+0.00%)
Jun 20, 2018 29.19 29.19 29.19 29.19 0 +0.00(+0.00%)
Jun 19, 2018 29.19 29.19 29.19 29.19 0 +0.00(+0.00%)
Jun 18, 2018 29.19 29.19 29.19 29.19 0 +0.00(+0.00%)
Jun 15, 2018 29.18 29.19 29.17 29.19 4,190 -0.12(-0.39%)
Jun 14, 2018 29.31 29.31 29.31 29.31 0 +0.00(+0.00%)
Jun 13, 2018 29.31 29.31 29.31 29.31 10 +0.00(+0.00%)
Jun 12, 2018 29.31 29.31 29.31 29.31 0 +0.00(+0.00%)
Jun 11, 2018 29.31 29.31 29.31 29.31 0 +0.00(+0.00%)
Jun 08, 2018 29.31 29.31 29.31 29.31 0 +0.00(+0.00%)
Jun 07, 2018 29.31 29.31 29.31 29.31 200 +0.20(+0.69%)
Jun 06, 2018 29.11 29.11 29.11 29.11 1 -0.04(-0.14%)
Jun 05, 2018 29.15 29.15 29.15 29.15 2 +0.00(+0.00%)
Jun 04, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Jun 01, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 31, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 30, 2018 29.15 29.15 29.15 29.15 1 +0.00(+0.00%)
May 29, 2018 29.15 29.15 29.15 29.15 1 +0.00(+0.00%)
May 25, 2018 29.15 29.15 29.15 0 +0.00(+0.00%)
May 24, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 23, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 22, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 21, 2018 29.15 29.15 29.15 29.15 2 +0.00(+0.00%)
May 18, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 17, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 16, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 15, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 14, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 11, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 10, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 09, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 08, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 07, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 04, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
May 03, 2018 29.15 29.15 29.15 29.15 1 +0.11(+0.40%)
May 02, 2018 29.04 29.04 29.04 29.04 0 +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.