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 (%)
Jul 29, 2016 22.96 22.96 22.96 22.96 501 +0.28(+1.22%)
Jul 28, 2016 22.68 22.70 22.68 22.68 706 -0.40(-1.72%)
Jul 27, 2016 23.08 23.08 23.08 23.08 0 +0.00(+0.00%)
Jul 26, 2016 23.08 23.08 23.08 23.08 0 +0.00(+0.00%)
Jul 25, 2016 23.08 23.08 23.08 23.08 3 +0.00(+0.00%)
Jul 22, 2016 23.08 23.08 23.08 23.08 0 +0.00(+0.00%)
Jul 21, 2016 23.08 23.08 23.08 23.08 6 -0.27(-1.14%)
Jul 20, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 19, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 18, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 15, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 14, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 13, 2016 23.35 23.35 23.35 23.35 6 +0.00(+0.00%)
Jul 12, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 11, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 08, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 07, 2016 23.35 23.35 23.35 23.35 0 -0.18(-0.78%)
Jul 05, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jul 01, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 30, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 29, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 28, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 27, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 24, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 23, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 22, 2016 23.53 23.53 23.53 23.53 4,019 +0.00(+0.00%)
Jun 21, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 20, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 17, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 16, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 15, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 14, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 13, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 10, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 09, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 08, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 07, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 06, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 03, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 02, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 01, 2016 23.71 23.71 23.53 23.53 8,800 -0.34(-1.42%)
May 31, 2016 23.90 23.90 23.87 23.87 300 +0.35(+1.49%)
May 27, 2016 23.52 23.52 23.52 23.52 100 -0.12(-0.51%)
May 26, 2016 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
May 25, 2016 23.64 23.64 23.64 23.64 500 -0.09(-0.38%)
May 24, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 23, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 20, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 19, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 18, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 17, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 16, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 13, 2016 23.73 23.73 23.73 23.73 6 +0.00(+0.00%)
May 12, 2016 23.73 23.73 23.73 23.73 6 +0.00(+0.00%)
May 11, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 10, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 09, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 06, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 05, 2016 23.73 23.73 23.73 23.73 6 +0.00(+0.00%)
May 04, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 03, 2016 23.73 23.73 23.73 23.73 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.