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 (%)
Aug 31, 2016 24.07 24.07 24.07 24.07 145 +0.13(+0.53%)
Aug 30, 2016 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Aug 29, 2016 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Aug 26, 2016 23.94 23.94 23.94 23.94 150 -0.42(-1.72%)
Aug 25, 2016 24.36 24.36 24.36 24.36 0 +0.00(+0.00%)
Aug 24, 2016 24.36 24.36 24.36 24.36 16 +0.19(+0.80%)
Aug 23, 2016 24.17 24.17 24.17 24.17 1 +0.00(+0.00%)
Aug 22, 2016 24.17 24.17 24.17 24.17 0 +0.00(+0.00%)
Aug 19, 2016 24.17 24.17 24.17 24.17 0 +0.00(+0.00%)
Aug 18, 2016 24.17 24.17 24.17 24.17 0 +0.00(+0.00%)
Aug 17, 2016 24.17 24.17 24.17 24.17 5,000 +0.00(+0.00%)
Aug 16, 2016 24.17 24.17 24.17 24.17 144 -0.12(-0.48%)
Aug 15, 2016 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Aug 12, 2016 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Aug 11, 2016 24.21 24.29 24.21 24.28 377 +0.16(+0.68%)
Aug 10, 2016 24.12 24.12 24.12 24.12 126 +0.30(+1.26%)
Aug 09, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Aug 08, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Aug 05, 2016 23.80 23.82 23.80 23.82 300 +0.23(+0.97%)
Aug 04, 2016 23.59 23.59 23.59 23.59 122 +0.15(+0.65%)
Aug 03, 2016 23.44 23.44 23.44 23.44 128 +0.01(+0.03%)
Aug 02, 2016 23.45 23.45 23.43 23.43 526 -0.25(-1.04%)
Aug 01, 2016 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Jul 29, 2016 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Jul 28, 2016 23.70 23.70 23.68 23.68 422 -0.07(-0.31%)
Jul 27, 2016 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jul 26, 2016 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jul 25, 2016 23.75 23.75 23.75 23.75 480 +0.00(+0.00%)
Jul 22, 2016 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jul 21, 2016 23.75 23.75 23.75 23.75 1 +1.30(+5.79%)
Jul 20, 2016 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jul 19, 2016 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jul 18, 2016 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jul 15, 2016 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jul 14, 2016 22.45 22.45 22.45 22.45 43 +0.00(+0.00%)
Jul 13, 2016 22.45 22.45 22.45 22.45 1 +0.00(+0.00%)
Jul 12, 2016 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jul 11, 2016 22.45 22.45 22.45 22.45 5 +0.00(+0.00%)
Jul 08, 2016 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jul 07, 2016 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jul 06, 2016 22.33 22.48 22.30 22.45 12,135 -0.65(-2.81%)
Jul 05, 2016 23.21 23.21 23.10 23.10 975 +0.51(+2.26%)
Jul 01, 2016 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jun 30, 2016 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jun 29, 2016 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jun 28, 2016 22.58 21.99 21.99 22.59 4,240 +0.60(+2.73%)
Jun 27, 2016 21.82 22.01 21.82 21.99 12,475 -2.38(-9.77%)
Jun 24, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Jun 23, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Jun 22, 2016 24.37 24.37 24.37 24.37 6,907 +0.00(+0.00%)
Jun 21, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Jun 20, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Jun 17, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Jun 16, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Jun 15, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Jun 14, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Jun 13, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Jun 10, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Jun 09, 2016 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Jun 08, 2016 24.38 24.38 24.37 24.37 300 +0.39(+1.63%)
Jun 07, 2016 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Jun 06, 2016 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Jun 03, 2016 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Jun 02, 2016 23.98 23.98 23.98 23.98 100 -0.17(-0.70%)
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.