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 (%)
Apr 30, 2018 29.61 29.61 29.61 29.61 1 +0.00(+0.00%)
Apr 27, 2018 29.61 29.61 29.61 29.61 0 +0.00(+0.00%)
Apr 26, 2018 29.61 29.61 29.61 29.61 0 +0.00(+0.00%)
Apr 25, 2018 29.61 29.61 29.61 29.61 2 +0.46(+1.58%)
Apr 24, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Apr 23, 2018 29.15 29.15 29.15 29.15 13 +0.00(+0.00%)
Apr 20, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Apr 19, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Apr 18, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Apr 17, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Apr 16, 2018 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Apr 13, 2018 29.15 29.15 29.15 29.15 131 +1.01(+3.59%)
Apr 12, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Apr 11, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Apr 10, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Apr 09, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Apr 06, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Apr 05, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Apr 04, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Apr 03, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Apr 02, 2018 28.14 28.14 28.14 28.14 51 +0.00(+0.00%)
Mar 29, 2018 28.14 28.14 28.14 0 +0.00(+0.00%)
Mar 28, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Mar 27, 2018 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Mar 26, 2018 28.14 28.14 28.14 28.14 41 -0.06(-0.21%)
Mar 23, 2018 28.35 28.35 28.20 28.20 200 -0.46(-1.61%)
Mar 22, 2018 28.66 28.66 28.66 28.66 0 +0.00(+0.00%)
Mar 21, 2018 28.66 28.66 28.66 28.66 1 -0.66(-2.25%)
Mar 20, 2018 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
Mar 19, 2018 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
Mar 16, 2018 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
Mar 15, 2018 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
Mar 14, 2018 29.32 29.32 29.32 29.32 14 +0.24(+0.83%)
Mar 13, 2018 29.10 29.10 29.08 29.08 1,265 +0.08(+0.28%)
Mar 12, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 09, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 08, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 07, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 06, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 05, 2018 29.00 29.00 29.00 29.00 10 +0.00(+0.00%)
Mar 02, 2018 29.00 29.00 29.00 29.00 1 +0.00(+0.00%)
Mar 01, 2018 29.12 29.12 28.85 29.00 370 -0.32(-1.09%)
Feb 28, 2018 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
Feb 27, 2018 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
Feb 26, 2018 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
Feb 23, 2018 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
Feb 22, 2018 29.37 29.37 29.20 29.32 550 -0.14(-0.48%)
Feb 21, 2018 29.46 29.46 29.46 29.46 0 +0.00(+0.00%)
Feb 20, 2018 29.46 29.46 29.46 29.46 150 +0.41(+1.43%)
Feb 16, 2018 29.05 29.05 29.05 0 +0.00(+0.00%)
Feb 15, 2018 29.05 29.05 29.05 29.05 300 +0.62(+2.20%)
Feb 14, 2018 28.42 28.42 28.42 28.42 123 -0.04(-0.14%)
Feb 13, 2018 28.46 28.46 28.46 28.46 120 -0.23(-0.80%)
Feb 12, 2018 28.69 28.69 28.69 28.69 30 -0.62(-2.11%)
Feb 09, 2018 29.31 29.31 29.31 29.31 50 +0.00(+0.00%)
Feb 08, 2018 29.31 29.31 29.31 29.31 1 +0.00(+0.00%)
Feb 07, 2018 29.31 29.31 29.31 29.31 1,469 -0.11(-0.37%)
Feb 06, 2018 29.42 29.42 29.42 29.42 77 +0.00(+0.00%)
Feb 05, 2018 29.55 29.55 29.42 29.42 536 -1.50(-4.85%)
Feb 02, 2018 30.92 30.92 30.92 30.92 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.