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 (%)
Apr 30, 2020 24.17 24.17 24.00 24.07 820 -0.51(-2.06%)
Apr 29, 2020 24.60 24.60 24.56 24.58 2,813 +0.55(+2.29%)
Apr 28, 2020 24.22 24.22 24.03 24.03 1,343 +0.16(+0.67%)
Apr 27, 2020 23.68 23.92 23.68 23.87 945 +0.33(+1.40%)
Apr 24, 2020 23.44 23.65 23.44 23.54 177,700 +0.20(+0.85%)
Apr 23, 2020 23.58 23.63 23.32 23.34 1,385 -0.10(-0.44%)
Apr 22, 2020 23.39 23.47 23.39 23.45 773 +0.37(+1.58%)
Apr 21, 2020 23.08 23.08 23.08 23.08 0 -0.43(-1.82%)
Apr 20, 2020 23.77 23.77 23.51 23.51 466 -0.32(-1.36%)
Apr 17, 2020 23.67 23.83 23.67 23.83 600 +0.57(+2.47%)
Apr 16, 2020 23.18 23.26 23.18 23.26 658 +0.07(+0.31%)
Apr 15, 2020 23.19 23.32 23.17 23.19 1,555 -0.69(-2.90%)
Apr 14, 2020 23.89 23.93 23.88 23.88 1,496 +0.39(+1.67%)
Apr 13, 2020 23.43 23.49 23.36 23.49 1,506 -0.27(-1.15%)
Apr 09, 2020 23.69 23.80 23.69 23.76 1,200 +0.48(+2.07%)
Apr 08, 2020 23.25 23.28 23.25 23.28 237 +0.18(+0.79%)
Apr 07, 2020 23.39 23.39 23.10 23.10 1,458 +0.01(+0.06%)
Apr 06, 2020 23.09 23.09 23.09 23.09 2 +1.20(+5.49%)
Apr 03, 2020 21.80 21.88 21.80 21.88 1,000 -0.45(-1.99%)
Apr 02, 2020 21.96 22.33 21.96 22.33 1,237 +0.48(+2.21%)
Apr 01, 2020 21.94 21.94 21.85 21.85 168 -0.83(-3.68%)
Mar 31, 2020 22.79 22.79 22.68 22.68 2,655 -0.30(-1.31%)
Mar 30, 2020 22.87 22.98 22.87 22.98 364 +0.44(+1.96%)
Mar 27, 2020 22.55 22.55 22.54 22.54 700 -0.74(-3.18%)
Mar 26, 2020 23.29 23.29 23.28 23.28 597 +0.79(+3.52%)
Mar 25, 2020 22.14 22.73 22.14 22.49 3,764 +0.69(+3.16%)
Mar 24, 2020 21.71 21.80 21.67 21.80 5,346 +1.44(+7.07%)
Mar 23, 2020 20.26 20.54 20.26 20.36 899 -0.20(-0.95%)
Mar 20, 2020 21.34 21.34 20.54 20.56 3,200 -0.14(-0.67%)
Mar 19, 2020 20.49 21.08 20.49 20.70 3,054 +0.43(+2.14%)
Mar 18, 2020 20.38 20.38 19.83 20.26 52,343 -0.98(-4.60%)
Mar 17, 2020 20.56 21.33 20.56 21.24 1,309 +0.95(+4.68%)
Mar 16, 2020 20.29 20.78 20.29 20.29 8,401 -2.23(-9.90%)
Mar 13, 2020 21.98 22.52 21.43 22.52 19,600 +1.02(+4.76%)
Mar 12, 2020 21.42 21.50 21.27 21.50 17,973 -2.29(-9.63%)
Mar 11, 2020 23.95 23.97 23.78 23.78 2,834 -1.17(-4.67%)
Mar 10, 2020 24.78 24.96 24.78 24.95 822 +0.96(+3.99%)
Mar 09, 2020 24.38 24.38 23.99 23.99 1,372 -2.08(-7.98%)
Mar 06, 2020 25.92 26.11 25.92 26.07 1,300 -0.41(-1.54%)
Mar 05, 2020 26.52 26.52 26.48 26.48 209 -0.80(-2.94%)
Mar 04, 2020 26.90 27.28 26.90 27.28 296 +0.83(+3.12%)
Mar 03, 2020 26.82 26.82 26.45 26.46 279 -0.29(-1.08%)
Mar 02, 2020 26.17 26.75 26.17 26.75 563 +0.54(+2.05%)
Feb 28, 2020 26.01 26.21 25.92 26.21 1,600 -0.40(-1.49%)
Feb 27, 2020 26.91 27.00 26.60 26.60 1,598 -0.88(-3.18%)
Feb 26, 2020 27.79 27.79 27.48 27.48 6,773 +0.07(+0.25%)
Feb 25, 2020 27.93 27.93 27.41 27.41 944 -0.49(-1.75%)
Feb 24, 2020 27.98 28.03 27.90 27.90 1,398 -1.14(-3.93%)
Feb 21, 2020 29.01 29.04 29.01 29.04 100 -0.22(-0.74%)
Feb 20, 2020 29.32 29.32 29.19 29.26 1,714 -0.11(-0.37%)
Feb 19, 2020 29.37 29.37 29.37 29.37 216 +0.18(+0.62%)
Feb 18, 2020 29.19 29.19 29.15 29.19 876 -0.15(-0.51%)
Feb 14, 2020 29.37 29.37 29.34 29.34 900 -0.06(-0.20%)
Feb 13, 2020 29.46 29.46 29.40 29.40 733 -0.22(-0.73%)
Feb 12, 2020 29.60 29.64 29.60 29.62 360 +0.13(+0.45%)
Feb 11, 2020 29.54 29.55 29.47 29.48 1,052 +0.14(+0.48%)
Feb 10, 2020 29.28 29.35 29.27 29.35 1,148 +0.08(+0.29%)
Feb 07, 2020 29.34 29.34 29.26 29.26 700 -0.25(-0.85%)
Feb 06, 2020 29.50 29.51 29.49 29.51 546 +0.12(+0.40%)
Feb 05, 2020 29.32 29.42 29.32 29.39 782 +0.32(+1.09%)
Feb 04, 2020 29.12 29.12 29.08 29.08 235 +0.47(+1.64%)
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.