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 28, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 27, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 26, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 25, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 24, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 21, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 20, 2017 24.74 24.74 24.74 24.74 100 +0.29(+1.19%)
Apr 19, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 18, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 17, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 13, 2017 24.45 24.45 24.45 24.45 221 -0.50(-2.00%)
Apr 12, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Apr 11, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Apr 10, 2017 24.95 24.95 24.95 24.95 31 -0.48(-1.89%)
Apr 07, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Apr 06, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Apr 05, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Mar 30, 2017 25.43 25.43 25.43 0 +0.00(+0.00%)
Mar 29, 2017 25.43 25.43 25.43 25.43 159 +0.38(+1.52%)
Mar 28, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Mar 27, 2017 25.05 25.05 25.05 25.05 120 -0.04(-0.16%)
Mar 24, 2017 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Mar 23, 2017 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Mar 22, 2017 25.09 25.09 25.09 25.09 424 -0.45(-1.76%)
Mar 21, 2017 25.54 25.54 25.54 25.54 0 +0.00(+0.00%)
Mar 20, 2017 25.52 25.54 25.52 25.54 395 +0.04(+0.18%)
Mar 17, 2017 25.50 25.50 25.50 25.50 200 -0.07(-0.27%)
Mar 16, 2017 25.56 25.56 25.56 25.56 8 +0.00(+0.00%)
Mar 15, 2017 25.61 25.61 25.56 25.56 900 -0.08(-0.30%)
Mar 14, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Mar 13, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Mar 10, 2017 25.64 25.64 25.64 25.64 3,404 +0.05(+0.20%)
Mar 09, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 08, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 07, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 06, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 03, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 02, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 01, 2017 25.59 25.59 25.59 25.59 120 +0.18(+0.71%)
Feb 28, 2017 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Feb 27, 2017 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Feb 24, 2017 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Feb 23, 2017 25.40 25.41 25.40 25.41 8,500 +0.16(+0.63%)
Feb 22, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 21, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 17, 2017 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 16, 2017 25.26 25.26 25.25 25.25 200 +0.28(+1.12%)
Feb 15, 2017 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Feb 14, 2017 24.97 24.97 24.97 24.97 1 +0.00(+0.00%)
Feb 13, 2017 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Feb 10, 2017 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Feb 09, 2017 24.97 24.97 24.97 24.97 43 +0.00(+0.00%)
Feb 08, 2017 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Feb 07, 2017 24.97 24.97 24.97 24.97 2,370 +0.10(+0.40%)
Feb 06, 2017 24.87 24.87 24.87 24.87 3,000 -0.12(-0.48%)
Feb 03, 2017 25.00 25.00 24.99 24.99 2,200 +0.16(+0.64%)
Feb 02, 2017 24.87 24.87 24.83 24.83 8,600 -0.45(-1.78%)
Feb 01, 2017 24.21 25.28 24.21 25.28 35,426 +0.38(+1.53%)
Jan 31, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 30, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 27, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 26, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 25, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 24, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 23, 2017 25.15 25.15 24.90 24.90 300 -0.35(-1.40%)
Jan 20, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Jan 19, 2017 25.25 25.25 25.25 25.25 396 +0.38(+1.55%)
Jan 18, 2017 24.87 24.87 24.87 24.87 20 +0.00(+0.00%)
Jan 17, 2017 24.88 24.88 24.87 24.87 321 -0.05(-0.20%)
Jan 13, 2017 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 12, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 11, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 10, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 09, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 06, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 05, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 04, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 03, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Dec 30, 2016 24.92 24.92 24.92 0 +0.00(+0.00%)
Dec 29, 2016 24.92 24.92 24.92 24.92 210 -0.72(-2.80%)
Dec 28, 2016 25.64 25.64 25.64 25.64 0 -0.30(-1.16%)
Dec 27, 2016 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Dec 23, 2016 25.94 25.94 25.94 0 +0.00(+0.00%)
Dec 22, 2016 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Dec 21, 2016 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Dec 20, 2016 25.94 25.94 25.94 25.94 579 +0.27(+1.05%)
Dec 19, 2016 25.67 25.67 25.67 25.67 0 +0.00(+0.00%)
Dec 16, 2016 25.67 25.67 25.67 25.67 1,000 +0.65(+2.60%)
Dec 15, 2016 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 14, 2016 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 13, 2016 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 12, 2016 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 09, 2016 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 08, 2016 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 07, 2016 25.02 25.02 25.02 25.02 400 +0.94(+3.90%)
Dec 06, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Dec 05, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Dec 02, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Dec 01, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 30, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 29, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 28, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 25, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 23, 2016 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 22, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 21, 2016 24.08 24.08 24.08 24.08 1 +0.00(+0.00%)
Nov 18, 2016 24.08 24.08 24.08 24.08 1 +0.00(+0.00%)
Nov 17, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 16, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 15, 2016 24.08 24.08 24.08 24.08 2 +0.00(+0.00%)
Nov 14, 2016 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 11, 2016 24.08 24.08 24.08 24.08 1 -0.17(-0.70%)
Nov 10, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 09, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 08, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 07, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 04, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 03, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 02, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 01, 2016 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 31, 2016 24.25 24.25 24.25 24.25 100 +0.47(+1.98%)
Oct 28, 2016 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Oct 27, 2016 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Oct 26, 2016 23.78 23.78 23.78 23.78 100 +0.00(+0.00%)
Oct 25, 2016 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Oct 24, 2016 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Oct 21, 2016 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Oct 20, 2016 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Oct 19, 2016 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Oct 18, 2016 23.78 23.78 23.78 23.78 100 +0.06(+0.27%)
Oct 17, 2016 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Oct 14, 2016 23.72 23.72 23.72 23.72 500 +0.00(+0.00%)
Oct 13, 2016 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Oct 12, 2016 23.72 23.72 23.72 23.72 32 +0.00(+0.00%)
Oct 11, 2016 23.72 23.72 23.72 23.72 934 -0.11(-0.48%)
Oct 10, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Oct 07, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Oct 06, 2016 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Oct 05, 2016 23.82 23.83 23.82 23.83 1,500 +0.68(+2.94%)
Oct 04, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Oct 03, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 30, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 29, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 28, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 27, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 26, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 23, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 22, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 21, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 20, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 19, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 16, 2016 23.15 23.15 23.15 23.15 43 +0.00(+0.00%)
Sep 15, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 14, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 13, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 12, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 09, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 08, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 07, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 06, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 02, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Sep 01, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Aug 31, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Aug 30, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Aug 29, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Aug 26, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Aug 25, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Aug 24, 2016 23.15 23.15 23.15 23.15 400 -0.21(-0.90%)
Aug 23, 2016 23.36 23.36 23.36 23.36 1 +0.00(+0.00%)
Aug 22, 2016 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Aug 19, 2016 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Aug 18, 2016 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Aug 17, 2016 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Aug 16, 2016 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Aug 15, 2016 23.36 23.36 23.36 23.36 400 +0.13(+0.56%)
Aug 12, 2016 23.23 23.23 23.23 23.23 500 +0.24(+1.04%)
Aug 11, 2016 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 10, 2016 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 09, 2016 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 08, 2016 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 05, 2016 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 04, 2016 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 03, 2016 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 02, 2016 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 01, 2016 22.99 22.99 22.99 22.99 500 +0.03(+0.13%)
Jul 29, 2016 22.96 22.96 22.96 22.96 501 +0.28(+1.22%)
Jul 28, 2016 22.68 22.70 22.68 22.68 706 -0.40(-1.72%)
Jul 27, 2016 23.08 23.08 23.08 23.08 0 +0.00(+0.00%)
Jul 26, 2016 23.08 23.08 23.08 23.08 0 +0.00(+0.00%)
Jul 25, 2016 23.08 23.08 23.08 23.08 3 +0.00(+0.00%)
Jul 22, 2016 23.08 23.08 23.08 23.08 0 +0.00(+0.00%)
Jul 21, 2016 23.08 23.08 23.08 23.08 6 -0.27(-1.14%)
Jul 20, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 19, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 18, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 15, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 14, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 13, 2016 23.35 23.35 23.35 23.35 6 +0.00(+0.00%)
Jul 12, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 11, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 08, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 07, 2016 23.35 23.35 23.35 23.35 0 -0.18(-0.78%)
Jul 05, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jul 01, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 30, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 29, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 28, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 27, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 24, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 23, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 22, 2016 23.53 23.53 23.53 23.53 4,019 +0.00(+0.00%)
Jun 21, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 20, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 17, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 16, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 15, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 14, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 13, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 10, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 09, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 08, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 07, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 06, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 03, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 02, 2016 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jun 01, 2016 23.71 23.71 23.53 23.53 8,800 -0.34(-1.42%)
May 31, 2016 23.90 23.90 23.87 23.87 300 +0.35(+1.49%)
May 27, 2016 23.52 23.52 23.52 23.52 100 -0.12(-0.51%)
May 26, 2016 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
May 25, 2016 23.64 23.64 23.64 23.64 500 -0.09(-0.38%)
May 24, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 23, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 20, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 19, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 18, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 17, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 16, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 13, 2016 23.73 23.73 23.73 23.73 6 +0.00(+0.00%)
May 12, 2016 23.73 23.73 23.73 23.73 6 +0.00(+0.00%)
May 11, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 10, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 09, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 06, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 05, 2016 23.73 23.73 23.73 23.73 6 +0.00(+0.00%)
May 04, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 03, 2016 23.73 23.73 23.73 23.73 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.