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 20, 2019 25.74 25.74 0 +0.00(+0.00%)
Aug 19, 2019 25.89 25.89 25.89 25.89 0 +0.05(+0.20%)
Aug 16, 2019 25.83 25.83 25.83 25.83 100 +0.31(+1.23%)
Aug 15, 2019 25.52 25.52 25.52 25.52 0 +0.25(+1.00%)
Aug 14, 2019 25.27 25.27 25.27 25.27 0 -0.73(-2.81%)
Aug 13, 2019 26.00 26.00 26.00 26.00 0 +0.53(+2.07%)
Aug 12, 2019 25.47 25.47 25.47 25.47 1 -0.33(-1.29%)
Aug 09, 2019 25.80 25.80 25.80 25.80 0 -0.40(-1.52%)
Aug 08, 2019 26.20 26.20 26.20 26.20 0 +0.19(+0.73%)
Aug 07, 2019 26.01 26.01 26.01 26.01 0 +0.14(+0.55%)
Aug 06, 2019 25.62 25.87 25.62 25.87 153 +0.41(+1.59%)
Aug 05, 2019 25.46 25.46 25.46 25.46 0 -0.56(-2.15%)
Aug 02, 2019 26.02 26.02 26.02 26.02 0 -0.39(-1.47%)
Aug 01, 2019 26.41 26.41 26.41 26.41 0 -0.27(-1.02%)
Jul 31, 2019 26.68 26.68 26.68 26.68 10 -0.02(-0.09%)
Jul 30, 2019 26.70 26.70 26.70 26.70 25 -0.21(-0.78%)
Jul 29, 2019 26.92 26.92 26.92 26.92 0 -0.03(-0.09%)
Jul 26, 2019 26.94 26.94 26.94 26.94 0 +0.08(+0.30%)
Jul 25, 2019 26.86 26.86 26.86 26.86 0 -0.28(-1.02%)
Jul 24, 2019 27.14 27.14 27.14 27.14 20 +0.06(+0.22%)
Jul 23, 2019 27.08 27.08 27.08 27.08 0 +0.24(+0.89%)
Jul 22, 2019 26.84 26.84 26.84 26.84 0 +0.07(+0.25%)
Jul 19, 2019 26.77 26.77 26.77 26.77 0 +0.09(+0.34%)
Jul 18, 2019 26.65 26.68 26.48 26.68 200 -0.15(-0.54%)
Jul 17, 2019 26.83 26.83 26.83 26.83 0 -0.03(-0.10%)
Jul 16, 2019 26.86 26.86 26.85 26.85 400 -0.16(-0.58%)
Jul 15, 2019 27.01 27.01 27.01 27.01 0 -0.01(-0.05%)
Jul 12, 2019 27.02 27.02 27.02 27.02 0 +0.01(+0.04%)
Jul 11, 2019 27.02 27.02 27.02 27.02 1 +0.03(+0.11%)
Jul 10, 2019 26.99 26.99 26.99 26.99 4 +0.11(+0.40%)
Jul 09, 2019 26.88 26.88 26.88 26.88 0 -0.20(-0.74%)
Jul 08, 2019 27.08 27.08 27.08 27.08 0 -0.12(-0.44%)
Jul 05, 2019 27.20 27.20 27.20 27.20 100 -0.08(-0.28%)
Jul 03, 2019 27.27 27.27 27.27 27.27 0 +0.05(+0.17%)
Jul 02, 2019 27.23 27.23 27.23 27.23 0 -0.19(-0.69%)
Jul 01, 2019 27.42 27.42 27.42 27.42 0 +0.42(+1.54%)
Jun 28, 2019 27.00 27.00 27.00 27.00 0 +0.09(+0.34%)
Jun 27, 2019 26.91 26.91 26.91 26.91 0 +0.13(+0.49%)
Jun 26, 2019 26.78 26.78 26.78 26.78 0 +0.00(+0.01%)
Jun 25, 2019 26.77 26.77 26.77 26.77 0 -0.08(-0.31%)
Jun 24, 2019 26.86 26.86 26.86 26.86 0 -0.04(-0.16%)
Jun 21, 2019 26.90 26.90 26.90 26.90 0 -0.25(-0.93%)
Jun 20, 2019 27.15 27.15 27.15 27.15 20 +0.20(+0.75%)
Jun 19, 2019 26.95 26.95 26.95 26.95 0 +0.23(+0.85%)
Jun 18, 2019 26.72 26.72 26.72 26.72 0 +0.15(+0.56%)
Jun 17, 2019 26.57 26.57 26.57 26.57 0 +0.07(+0.27%)
Jun 14, 2019 26.50 26.50 26.50 26.50 0 -0.06(-0.22%)
Jun 13, 2019 26.56 26.56 26.56 26.56 0 -0.04(-0.14%)
Jun 12, 2019 26.60 26.60 26.60 26.60 0 -0.28(-1.03%)
Jun 11, 2019 26.88 26.88 26.88 26.88 0 +0.07(+0.28%)
Jun 10, 2019 26.80 26.80 26.80 26.80 0 +0.13(+0.50%)
Jun 07, 2019 26.67 26.67 26.67 26.67 0 +0.29(+1.10%)
Jun 06, 2019 26.38 26.38 26.38 26.38 0 +0.08(+0.31%)
Jun 05, 2019 26.30 26.30 26.30 26.30 0 +0.00(+0.01%)
Jun 04, 2019 26.29 26.29 26.29 26.29 31 +0.34(+1.31%)
Jun 03, 2019 25.95 25.95 25.95 25.95 10 +0.13(+0.49%)
May 31, 2019 25.83 25.83 25.83 25.83 0 -0.39(-1.50%)
May 30, 2019 26.22 26.22 26.22 26.22 0 +0.13(+0.50%)
May 29, 2019 26.09 26.09 26.09 26.09 0 -0.11(-0.43%)
May 28, 2019 26.20 26.20 26.20 26.20 0 -0.19(-0.70%)
May 24, 2019 26.39 26.39 26.39 26.39 0 +0.37(+1.41%)
May 23, 2019 26.02 26.02 26.02 26.02 0 -0.26(-0.98%)
May 22, 2019 26.28 26.28 26.28 26.28 0 -0.23(-0.88%)
May 21, 2019 26.51 26.51 26.51 26.51 0 +0.22(+0.83%)
May 20, 2019 26.29 26.29 26.29 26.29 1 -0.15(-0.56%)
May 17, 2019 26.44 26.44 26.44 26.44 0 -0.07(-0.25%)
May 16, 2019 26.51 26.51 26.51 26.51 0 +0.10(+0.40%)
May 15, 2019 26.40 26.40 26.40 26.40 0 +0.06(+0.23%)
May 14, 2019 26.34 26.34 26.34 26.34 0 +0.38(+1.47%)
May 13, 2019 25.96 25.96 25.96 25.96 0 -0.60(-2.26%)
May 10, 2019 26.24 26.56 26.24 26.56 100 +0.15(+0.58%)
May 09, 2019 26.21 26.41 26.21 26.41 101 -0.18(-0.68%)
May 08, 2019 26.59 26.59 26.59 26.59 0 -0.20(-0.73%)
May 07, 2019 26.79 26.79 26.79 26.79 0 -0.52(-1.91%)
May 06, 2019 27.31 27.31 27.31 27.31 0 -0.30(-1.09%)
May 03, 2019 27.61 27.61 27.61 27.61 0 +0.33(+1.22%)
May 02, 2019 27.28 27.28 27.28 27.28 0 +0.04(+0.14%)
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.