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 (%)
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%)
Feb 01, 2018 30.92 30.92 30.92 30.92 0 +0.00(+0.00%)
Jan 31, 2018 30.92 30.92 30.92 30.92 0 +0.00(+0.00%)
Jan 30, 2018 30.92 30.92 30.92 30.92 0 +0.00(+0.00%)
Jan 29, 2018 30.92 30.92 30.92 30.92 100 -0.16(-0.51%)
Jan 26, 2018 31.08 31.08 31.08 31.08 0 +0.00(+0.00%)
Jan 25, 2018 31.08 31.08 31.08 31.08 22 -0.22(-0.70%)
Jan 24, 2018 31.30 31.30 31.30 31.30 195 -0.03(-0.10%)
Jan 23, 2018 31.33 31.33 31.33 31.33 300 +0.30(+0.97%)
Jan 22, 2018 31.03 31.03 31.03 31.03 6 +0.00(+0.00%)
Jan 19, 2018 31.03 31.03 31.03 31.03 0 +0.00(+0.00%)
Jan 18, 2018 30.87 31.03 30.87 31.03 893 +0.13(+0.42%)
Jan 17, 2018 30.90 30.90 30.90 30.90 26 +0.00(+0.00%)
Jan 16, 2018 30.90 30.90 30.90 30.90 202 -0.00(-0.01%)
Jan 12, 2018 30.90 30.90 30.90 0 +0.00(+0.00%)
Jan 11, 2018 30.80 30.90 30.80 30.90 6,600 +0.14(+0.47%)
Jan 10, 2018 30.76 30.76 30.76 30.76 1 +0.00(+0.00%)
Jan 09, 2018 30.75 30.76 30.74 30.76 701 -0.08(-0.26%)
Jan 08, 2018 30.84 30.84 30.84 30.84 400 +0.39(+1.28%)
Jan 05, 2018 30.45 30.45 30.45 30.45 5 +0.00(+0.00%)
Jan 04, 2018 30.45 30.45 30.45 30.45 212 +0.86(+2.91%)
Jan 03, 2018 29.59 29.59 29.59 29.59 83 +0.00(+0.00%)
Jan 02, 2018 29.59 29.59 29.59 29.59 170 -0.04(-0.13%)
Dec 29, 2017 29.63 29.63 29.63 0 -0.10(-0.34%)
Dec 28, 2017 29.73 29.73 29.73 29.73 250 -0.12(-0.40%)
Dec 27, 2017 29.85 29.85 29.85 29.85 43 +0.00(+0.00%)
Dec 26, 2017 29.85 29.85 29.85 29.85 335 +0.00(+0.00%)
Dec 22, 2017 29.85 29.85 29.85 29.85 27 +0.00(+0.00%)
Dec 21, 2017 29.85 29.85 29.85 29.85 76 +0.11(+0.37%)
Dec 20, 2017 29.74 29.74 29.74 29.74 0 +0.00(+0.00%)
Dec 19, 2017 29.74 29.74 29.74 29.74 23 -0.12(-0.40%)
Dec 18, 2017 29.86 29.86 29.86 29.86 101 +0.42(+1.42%)
Dec 15, 2017 29.44 29.44 29.44 29.44 202 -0.12(-0.41%)
Dec 14, 2017 29.56 29.56 29.56 29.56 1 +0.00(+0.00%)
Dec 13, 2017 29.56 29.56 29.56 29.56 0 +0.00(+0.00%)
Dec 12, 2017 29.56 29.56 29.56 29.56 131 +0.00(+0.00%)
Dec 11, 2017 29.56 29.56 29.56 29.56 101 +0.07(+0.24%)
Dec 08, 2017 29.49 29.49 29.49 29.49 115 +0.18(+0.61%)
Dec 07, 2017 29.33 29.33 29.31 29.31 1,098 +0.05(+0.17%)
Dec 06, 2017 29.26 29.26 29.26 29.26 90 +0.00(+0.00%)
Dec 05, 2017 29.26 29.26 29.26 29.26 302 +0.07(+0.24%)
Dec 04, 2017 29.19 29.19 29.19 29.19 506 -0.08(-0.28%)
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.