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, 2021 32.31 32.33 32.21 32.21 700 -0.36(-1.11%)
Apr 29, 2021 32.51 32.58 32.51 32.58 557 +0.03(+0.09%)
Apr 28, 2021 32.55 32.61 32.55 32.55 884 +0.02(+0.05%)
Apr 27, 2021 32.51 32.53 32.51 32.53 1,179 -0.06(-0.17%)
Apr 26, 2021 32.61 32.63 32.59 32.59 1,642 +0.01(+0.02%)
Apr 23, 2021 32.51 32.58 32.51 32.58 1,200 +0.25(+0.77%)
Apr 22, 2021 32.52 32.52 32.33 32.33 423 -0.05(-0.17%)
Apr 21, 2021 32.31 32.39 32.31 32.39 802 +0.31(+0.95%)
Apr 20, 2021 32.43 32.43 32.01 32.08 2,847 -0.58(-1.78%)
Apr 19, 2021 32.66 32.66 32.60 32.66 1,453 -0.13(-0.40%)
Apr 16, 2021 32.79 32.79 32.79 32.79 800 +0.27(+0.85%)
Apr 15, 2021 32.52 32.55 32.52 32.52 950 +0.23(+0.72%)
Apr 14, 2021 32.32 32.34 32.28 32.28 1,348 -0.01(-0.02%)
Apr 13, 2021 32.29 32.29 32.29 32.29 101 +0.13(+0.39%)
Apr 12, 2021 32.17 32.17 32.16 32.16 409 -0.18(-0.55%)
Apr 09, 2021 32.28 32.34 32.28 32.34 1,700 +0.12(+0.38%)
Apr 08, 2021 32.18 32.25 32.18 32.22 352 +0.13(+0.42%)
Apr 07, 2021 32.02 32.09 32.02 32.09 706 +0.09(+0.28%)
Apr 06, 2021 32.19 32.19 31.99 32.00 6,551 -0.45(-1.40%)
Apr 05, 2021 32.32 32.48 32.32 32.45 1,356 +0.45(+1.41%)
Apr 01, 2021 31.88 32.00 31.88 32.00 400 +0.37(+1.16%)
Mar 31, 2021 31.70 31.70 31.63 31.63 298 -0.08(-0.24%)
Mar 30, 2021 31.73 31.73 31.71 31.71 427 -0.05(-0.15%)
Mar 29, 2021 31.68 31.76 31.68 31.76 1,058 -0.11(-0.36%)
Mar 26, 2021 31.61 31.87 31.61 31.87 800 +0.40(+1.26%)
Mar 25, 2021 31.47 31.50 31.47 31.47 1,192 +0.23(+0.74%)
Mar 24, 2021 31.38 31.38 31.24 31.24 222 -0.12(-0.40%)
Mar 23, 2021 31.43 31.43 31.37 31.37 327 -0.37(-1.17%)
Mar 22, 2021 31.80 31.80 31.74 31.74 198 +0.01(+0.04%)
Mar 19, 2021 31.67 31.74 31.67 31.73 1,500 +0.03(+0.11%)
Mar 18, 2021 31.96 31.96 31.69 31.69 782 -0.21(-0.65%)
Mar 17, 2021 31.96 31.96 31.90 31.90 1,395 +0.15(+0.47%)
Mar 16, 2021 31.79 31.79 31.75 31.75 1,193 +0.05(+0.16%)
Mar 15, 2021 31.63 31.70 31.63 31.70 236 +0.04(+0.12%)
Mar 12, 2021 31.61 31.66 31.60 31.66 1,000 +0.11(+0.35%)
Mar 11, 2021 31.57 31.57 31.55 31.55 1,473 +0.11(+0.34%)
Mar 10, 2021 31.36 31.44 31.36 31.44 1,716 +0.15(+0.48%)
Mar 09, 2021 31.26 31.35 31.26 31.29 1,386 +0.37(+1.20%)
Mar 08, 2021 30.96 30.96 30.92 30.92 325 -0.08(-0.25%)
Mar 05, 2021 30.90 31.00 30.87 31.00 700 +0.27(+0.86%)
Mar 04, 2021 30.83 30.83 30.73 30.73 1,064 -0.29(-0.94%)
Mar 03, 2021 31.21 31.21 31.03 31.03 1,126 -0.14(-0.44%)
Mar 02, 2021 31.15 31.16 31.15 31.16 615 -0.05(-0.16%)
Mar 01, 2021 31.22 31.22 31.21 31.21 267 +0.51(+1.66%)
Feb 26, 2021 30.76 30.76 30.70 30.70 300 -0.37(-1.19%)
Feb 25, 2021 31.07 31.07 31.07 31.07 150 -0.48(-1.51%)
Feb 24, 2021 31.56 31.56 31.55 31.55 1,067 +0.10(+0.33%)
Feb 23, 2021 31.38 31.46 31.38 31.45 649 +0.04(+0.12%)
Feb 22, 2021 31.47 31.55 31.41 31.41 1,109 -0.08(-0.25%)
Feb 19, 2021 31.51 31.51 31.49 31.49 1,300 +0.04(+0.13%)
Feb 18, 2021 31.33 31.45 31.33 31.45 930 -0.18(-0.58%)
Feb 17, 2021 31.50 31.63 31.50 31.63 785 -0.15(-0.47%)
Feb 16, 2021 31.79 31.79 31.78 31.78 1,853 +0.24(+0.77%)
Feb 12, 2021 31.39 31.54 31.39 31.54 2,900 +0.20(+0.64%)
Feb 11, 2021 31.27 31.34 31.27 31.34 497 +0.21(+0.68%)
Feb 10, 2021 31.14 31.20 31.13 31.13 561 -0.12(-0.39%)
Feb 09, 2021 31.27 31.28 31.25 31.25 733 +0.15(+0.47%)
Feb 08, 2021 31.13 31.13 31.10 31.10 205 +0.19(+0.62%)
Feb 05, 2021 30.89 30.91 30.88 30.91 3,100 +0.16(+0.52%)
Feb 04, 2021 30.73 30.76 30.73 30.75 693 +0.02(+0.07%)
Feb 03, 2021 30.74 30.74 30.73 30.73 604 +0.08(+0.26%)
Feb 02, 2021 30.58 30.65 30.58 30.65 207 +0.31(+1.02%)
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.