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 (%)
May 31, 2017 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
May 30, 2017 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
May 26, 2017 27.13 27.13 27.13 27.13 2 +0.00(+0.00%)
May 25, 2017 27.13 27.13 27.13 27.13 2 +0.00(+0.00%)
May 24, 2017 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
May 23, 2017 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
May 22, 2017 27.13 27.13 27.13 27.13 27 +0.00(+0.00%)
May 19, 2017 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
May 18, 2017 27.13 27.13 27.13 27.13 25 +0.00(+0.00%)
May 17, 2017 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
May 16, 2017 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
May 15, 2017 27.13 27.13 27.13 27.13 50 -0.26(-0.95%)
May 12, 2017 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
May 11, 2017 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
May 10, 2017 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
May 09, 2017 27.39 27.39 27.39 27.39 1 +0.49(+1.82%)
May 08, 2017 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
May 05, 2017 26.90 26.90 26.90 26.90 2 +0.13(+0.49%)
May 04, 2017 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
May 03, 2017 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
May 02, 2017 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
May 01, 2017 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
Apr 28, 2017 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
Apr 27, 2017 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
Apr 26, 2017 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
Apr 25, 2017 26.77 26.77 26.77 26.77 120 +0.14(+0.53%)
Apr 24, 2017 26.63 26.63 26.63 26.63 2 +0.77(+2.98%)
Apr 21, 2017 25.86 25.86 25.86 25.86 0 +0.00(+0.00%)
Apr 20, 2017 25.85 25.86 25.85 25.86 600 -0.24(-0.92%)
Apr 19, 2017 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Apr 18, 2017 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Apr 17, 2017 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Apr 13, 2017 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Apr 12, 2017 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Apr 11, 2017 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Apr 10, 2017 26.10 26.10 26.10 26.10 39 -0.10(-0.38%)
Apr 07, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Apr 06, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Apr 05, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Mar 30, 2017 26.20 26.20 26.20 0 +0.00(+0.00%)
Mar 29, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Mar 28, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Mar 27, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Mar 24, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Mar 23, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Mar 22, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Mar 21, 2017 26.20 26.20 26.20 26.20 200 +0.43(+1.68%)
Mar 20, 2017 25.77 25.77 25.77 25.77 0 +0.00(+0.00%)
Mar 17, 2017 25.77 25.77 25.77 25.77 0 +0.00(+0.00%)
Mar 16, 2017 25.77 25.77 25.77 25.77 0 +0.00(+0.00%)
Mar 15, 2017 25.77 25.77 25.77 25.77 0 +0.00(+0.00%)
Mar 14, 2017 25.82 25.83 25.76 25.77 700 +0.37(+1.45%)
Mar 13, 2017 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Mar 10, 2017 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Mar 09, 2017 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Mar 08, 2017 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Mar 07, 2017 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Mar 06, 2017 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Mar 03, 2017 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Mar 02, 2017 25.40 25.40 25.40 25.40 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.