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 (%)
Dec 31, 2018 24.77 24.77 24.77 24.77 0 -0.15(-0.60%)
Dec 28, 2018 24.92 24.92 24.92 24.92 0 -0.21(-0.85%)
Dec 27, 2018 25.13 25.13 25.13 25.13 0 +0.23(+0.93%)
Dec 26, 2018 24.42 24.90 24.42 24.90 100 +0.63(+2.60%)
Dec 24, 2018 24.33 24.33 24.27 24.27 100 -0.49(-1.98%)
Dec 21, 2018 24.76 24.76 24.76 24.76 100 -0.74(-2.92%)
Dec 20, 2018 25.40 25.50 25.40 25.50 294 -0.45(-1.73%)
Dec 19, 2018 26.30 26.30 25.95 25.95 100 -0.33(-1.24%)
Dec 18, 2018 26.31 26.31 26.28 26.28 100 +0.08(+0.30%)
Dec 17, 2018 26.20 26.20 26.20 26.20 0 -0.38(-1.43%)
Dec 14, 2018 26.58 26.58 26.58 26.58 0 -0.34(-1.28%)
Dec 13, 2018 26.92 26.92 26.92 26.92 0 +0.01(+0.04%)
Dec 12, 2018 26.91 26.91 26.91 26.91 0 +0.33(+1.24%)
Dec 11, 2018 26.58 26.58 26.58 26.58 0 -0.04(-0.15%)
Dec 10, 2018 26.62 26.62 26.62 26.62 0 -0.08(-0.28%)
Dec 07, 2018 26.85 26.85 26.70 26.70 100 +0.04(+0.15%)
Dec 06, 2018 26.66 26.66 26.66 26.66 29 -0.92(-3.34%)
Dec 04, 2018 27.58 27.58 27.58 27.58 100 +0.00(+0.00%)
Dec 03, 2018 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Nov 30, 2018 27.58 27.58 27.58 27.58 100 +0.00(+0.00%)
Nov 29, 2018 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Nov 28, 2018 27.58 27.58 27.58 27.58 100 +0.17(+0.62%)
Nov 27, 2018 27.41 27.41 27.41 27.41 0 +0.00(+0.00%)
Nov 26, 2018 27.41 27.41 27.41 27.41 0 +0.00(+0.00%)
Nov 23, 2018 27.41 27.41 27.41 27.41 0 +0.00(+0.00%)
Nov 21, 2018 27.41 27.41 27.41 0 +0.00(+0.00%)
Nov 20, 2018 27.41 27.41 27.41 27.41 0 +0.00(+0.00%)
Nov 19, 2018 27.41 27.41 27.41 27.41 0 +0.00(+0.00%)
Nov 16, 2018 27.41 27.41 27.41 27.41 100 +0.00(+0.00%)
Nov 15, 2018 27.36 27.41 27.36 27.41 341 -0.58(-2.07%)
Nov 14, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Nov 13, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Nov 12, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Nov 09, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Nov 08, 2018 27.99 27.99 27.99 27.99 346 +0.52(+1.89%)
Nov 07, 2018 27.47 27.47 27.47 27.47 0 +0.00(+0.00%)
Nov 06, 2018 27.47 27.47 27.47 27.47 0 +0.00(+0.00%)
Nov 05, 2018 27.47 27.47 27.47 27.47 37 +0.48(+1.78%)
Nov 02, 2018 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Nov 01, 2018 26.99 26.99 26.99 26.99 6 +0.00(+0.00%)
Oct 31, 2018 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Oct 30, 2018 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Oct 29, 2018 26.99 26.99 26.99 26.99 704 +0.21(+0.78%)
Oct 26, 2018 26.78 26.78 26.78 26.78 100 -1.53(-5.40%)
Oct 25, 2018 28.31 28.31 28.31 28.31 194 +0.00(+0.00%)
Oct 24, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Oct 23, 2018 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Oct 22, 2018 28.31 28.31 28.31 28.31 19 +0.20(+0.71%)
Oct 19, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Oct 18, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Oct 17, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Oct 16, 2018 28.11 28.11 28.11 28.11 136 +0.00(+0.00%)
Oct 15, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Oct 12, 2018 28.11 28.11 28.11 28.11 800 -0.37(-1.30%)
Oct 11, 2018 28.48 28.48 28.48 28.48 7 -1.64(-5.44%)
Oct 10, 2018 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Oct 09, 2018 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Oct 08, 2018 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Oct 05, 2018 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Oct 04, 2018 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Oct 03, 2018 30.12 30.12 30.12 30.12 178 -0.02(-0.07%)
Oct 02, 2018 30.14 30.14 30.14 30.14 56 +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.