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 (%)
Sep 29, 2017 28.19 28.19 28.19 28.19 1 +0.00(+0.00%)
Sep 28, 2017 28.19 28.19 28.19 28.19 119 +0.05(+0.19%)
Sep 27, 2017 28.14 28.14 28.14 28.14 2 +0.00(+0.00%)
Sep 26, 2017 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Sep 25, 2017 28.14 28.14 28.14 28.14 11 +0.00(+0.00%)
Sep 22, 2017 28.14 28.14 28.14 28.14 111 -0.00(-0.01%)
Sep 21, 2017 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Sep 20, 2017 28.14 28.14 28.14 28.14 100 +0.01(+0.04%)
Sep 19, 2017 28.10 28.13 28.10 28.13 857 +0.09(+0.34%)
Sep 18, 2017 28.04 28.04 28.04 28.04 100 +0.10(+0.35%)
Sep 15, 2017 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Sep 14, 2017 27.94 27.94 27.94 27.94 250 -0.01(-0.04%)
Sep 13, 2017 27.94 27.95 27.94 27.95 201 -0.05(-0.17%)
Sep 12, 2017 28.00 28.00 28.00 28.00 303 +0.36(+1.29%)
Sep 11, 2017 27.64 27.64 27.64 27.64 78 +0.00(+0.00%)
Sep 08, 2017 27.64 27.64 27.64 27.64 1 +0.00(+0.00%)
Sep 07, 2017 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Sep 06, 2017 27.64 27.64 27.64 27.64 3 +0.00(+0.00%)
Sep 05, 2017 27.64 27.64 27.64 27.64 51 +0.00(+0.00%)
Sep 01, 2017 27.64 27.64 27.64 27.64 281 +0.32(+1.17%)
Aug 31, 2017 27.32 27.32 27.32 27.32 0 +0.00(+0.00%)
Aug 30, 2017 27.32 27.32 27.32 27.32 222 +0.19(+0.70%)
Aug 29, 2017 27.13 27.13 27.13 27.13 3 -0.39(-1.42%)
Aug 28, 2017 27.52 27.52 27.52 27.52 1 +0.05(+0.17%)
Aug 25, 2017 27.46 27.47 27.46 27.47 730 +0.11(+0.42%)
Aug 24, 2017 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Aug 23, 2017 27.36 27.36 27.36 27.36 201 +0.19(+0.70%)
Aug 22, 2017 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Aug 21, 2017 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Aug 18, 2017 27.35 27.35 27.17 27.17 278 -0.37(-1.34%)
Aug 17, 2017 27.54 27.54 27.54 27.54 2 +0.00(+0.00%)
Aug 16, 2017 27.54 27.54 27.54 27.54 53 +0.37(+1.36%)
Aug 15, 2017 27.17 27.17 27.17 27.17 30 +0.00(+0.00%)
Aug 14, 2017 27.17 27.17 27.17 27.17 75 +0.00(+0.00%)
Aug 11, 2017 27.17 27.17 27.17 27.17 282 -0.05(-0.18%)
Aug 10, 2017 27.31 27.31 27.22 27.22 659 -0.48(-1.73%)
Aug 09, 2017 27.70 27.70 27.70 27.70 25 +0.00(+0.00%)
Aug 08, 2017 27.79 27.79 27.70 27.70 962 -0.09(-0.32%)
Aug 07, 2017 27.78 27.79 27.78 27.79 1,057 +0.09(+0.34%)
Aug 04, 2017 27.70 27.70 27.70 27.70 78 +0.00(+0.00%)
Aug 03, 2017 27.70 27.70 27.70 27.70 605 +0.14(+0.50%)
Aug 02, 2017 27.56 27.56 27.56 27.56 52 +0.00(+0.00%)
Aug 01, 2017 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
Jul 31, 2017 27.56 27.56 27.56 27.56 9 +0.09(+0.35%)
Jul 28, 2017 27.46 27.46 27.46 27.46 225 -0.11(-0.42%)
Jul 27, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 26, 2017 27.58 27.58 27.58 27.58 22 +0.00(+0.00%)
Jul 25, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 24, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 21, 2017 27.58 27.58 27.58 27.58 126 +0.00(+0.00%)
Jul 20, 2017 27.58 27.58 27.58 27.58 25 +0.14(+0.51%)
Jul 19, 2017 27.44 27.44 27.44 27.44 550 +0.04(+0.16%)
Jul 18, 2017 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jul 17, 2017 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jul 14, 2017 27.39 27.39 27.39 27.39 246 +0.70(+2.61%)
Jul 13, 2017 26.70 26.70 26.70 26.70 62 +0.00(+0.00%)
Jul 12, 2017 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
Jul 11, 2017 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
Jul 10, 2017 26.70 26.70 26.70 26.70 58 +0.00(+0.00%)
Jul 07, 2017 26.70 26.70 26.70 26.70 76 +0.00(+0.00%)
Jul 06, 2017 26.70 26.70 26.70 26.70 2 -0.43(-1.59%)
Jul 05, 2017 27.13 27.13 27.13 27.13 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.