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 (%)
Aug 31, 2017 26.26 26.26 26.26 26.26 69 +0.00(+0.00%)
Aug 30, 2017 26.26 26.26 26.26 26.26 0 +0.00(+0.00%)
Aug 29, 2017 26.26 26.26 26.26 26.26 20 -0.07(-0.25%)
Aug 28, 2017 26.33 26.33 26.33 26.33 0 +0.00(+0.00%)
Aug 25, 2017 26.33 26.33 26.33 26.33 193 -0.04(-0.16%)
Aug 24, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Aug 23, 2017 26.37 26.37 26.37 26.37 131 +0.07(+0.27%)
Aug 22, 2017 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Aug 21, 2017 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Aug 18, 2017 26.30 26.30 26.30 26.30 13 -0.08(-0.30%)
Aug 17, 2017 26.38 26.38 26.38 26.38 2 +0.00(+0.00%)
Aug 16, 2017 26.38 26.38 26.38 26.38 0 +0.00(+0.00%)
Aug 15, 2017 26.38 26.38 26.38 26.38 0 +0.00(+0.00%)
Aug 14, 2017 26.38 26.38 26.38 26.38 1 -0.09(-0.34%)
Aug 11, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 10, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 09, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 08, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 07, 2017 26.47 26.47 26.47 26.47 1 +0.00(+0.00%)
Aug 04, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 03, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 02, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Aug 01, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Jul 31, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Jul 28, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Jul 27, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Jul 26, 2017 26.47 26.47 26.47 26.47 100 +0.71(+2.76%)
Jul 25, 2017 25.76 25.76 25.76 25.76 1 +0.00(+0.00%)
Jul 24, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 21, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 20, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 19, 2017 25.76 25.76 25.76 25.76 1 +0.00(+0.00%)
Jul 18, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 17, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 14, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 13, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 12, 2017 25.76 25.76 25.76 25.76 3 +0.00(+0.00%)
Jul 11, 2017 25.76 25.76 25.76 25.76 24 +0.00(+0.00%)
Jul 10, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 07, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 06, 2017 25.76 25.76 25.76 25.76 0 -0.16(-0.62%)
Jul 05, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jul 03, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 30, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 29, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 28, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 27, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 26, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 23, 2017 25.92 25.92 25.92 25.92 1 +0.00(+0.00%)
Jun 22, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 21, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 20, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 19, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 16, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 15, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 14, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 13, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 12, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 09, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 08, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 07, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 06, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 05, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jun 02, 2017 25.92 25.92 25.92 25.92 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.