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 30, 2019 26.73 26.78 26.73 26.78 200 +0.14(+0.51%)
Aug 29, 2019 26.64 26.64 26.64 26.64 44 +0.27(+1.03%)
Aug 28, 2019 26.37 26.37 26.37 26.37 177 +0.01(+0.04%)
Aug 27, 2019 26.36 26.36 26.36 26.36 210 +0.06(+0.23%)
Aug 26, 2019 26.35 26.35 26.30 26.30 117 +0.25(+0.97%)
Aug 23, 2019 26.52 26.52 26.05 26.05 200 -0.48(-1.80%)
Aug 22, 2019 26.46 26.53 26.46 26.53 323 -0.02(-0.09%)
Aug 21, 2019 26.59 26.59 26.55 26.55 415 +0.22(+0.83%)
Aug 20, 2019 26.40 26.40 26.33 26.33 216 -0.13(-0.49%)
Aug 19, 2019 26.49 26.49 26.46 26.46 137 +0.18(+0.70%)
Aug 16, 2019 26.28 26.28 26.28 26.28 100 +0.32(+1.24%)
Aug 15, 2019 25.91 25.95 25.91 25.95 1,931 +0.09(+0.35%)
Aug 14, 2019 25.99 25.99 25.86 25.86 426 -0.66(-2.50%)
Aug 13, 2019 26.55 26.55 26.53 26.53 116 +0.33(+1.25%)
Aug 12, 2019 26.35 26.35 26.20 26.20 443 -0.25(-0.96%)
Aug 09, 2019 26.54 26.54 26.40 26.45 2,400 -0.21(-0.78%)
Aug 08, 2019 26.66 26.66 26.66 26.66 2 +0.25(+0.93%)
Aug 07, 2019 26.28 26.41 26.28 26.41 107 +0.13(+0.49%)
Aug 06, 2019 26.28 26.30 26.28 26.29 484 +0.15(+0.59%)
Aug 05, 2019 26.11 26.13 26.11 26.13 637 -0.69(-2.58%)
Aug 02, 2019 26.87 26.87 26.79 26.83 500 -0.30(-1.12%)
Aug 01, 2019 27.46 27.50 27.13 27.13 300 -0.11(-0.39%)
Jul 31, 2019 27.44 27.44 27.23 27.23 105 -0.12(-0.45%)
Jul 30, 2019 27.39 27.39 27.36 27.36 118 -0.35(-1.27%)
Jul 29, 2019 27.71 27.71 27.70 27.71 278 +0.01(+0.03%)
Jul 26, 2019 27.74 27.74 27.70 27.70 1,400 +0.11(+0.39%)
Jul 25, 2019 27.71 27.71 27.59 27.59 135 -0.26(-0.93%)
Jul 24, 2019 27.81 27.85 27.81 27.85 118 +0.02(+0.05%)
Jul 23, 2019 27.82 27.84 27.81 27.84 241 +0.20(+0.72%)
Jul 22, 2019 27.61 27.66 27.61 27.64 446 +0.07(+0.25%)
Jul 19, 2019 27.61 27.61 27.57 27.57 200 -0.06(-0.23%)
Jul 18, 2019 27.53 27.63 27.52 27.63 430 +0.02(+0.07%)
Jul 17, 2019 27.65 27.67 27.61 27.61 253 -0.04(-0.14%)
Jul 16, 2019 27.70 27.70 27.65 27.65 268 -0.06(-0.22%)
Jul 15, 2019 27.72 27.72 27.71 27.71 981 +0.03(+0.12%)
Jul 12, 2019 27.68 27.68 27.68 27.68 300 -0.01(-0.03%)
Jul 11, 2019 27.67 27.70 27.66 27.69 1,304 -0.02(-0.05%)
Jul 10, 2019 27.80 27.80 27.70 27.70 432 +0.05(+0.18%)
Jul 09, 2019 27.64 27.65 27.64 27.65 2,570 -0.11(-0.40%)
Jul 08, 2019 27.77 27.77 27.76 27.76 245 -0.11(-0.40%)
Jul 05, 2019 27.88 27.88 27.88 27.88 800 -0.20(-0.70%)
Jul 03, 2019 28.07 28.07 28.07 28.07 100 +0.17(+0.60%)
Jul 02, 2019 27.91 27.91 27.91 27.91 135 -0.54(-1.91%)
Jul 01, 2019 28.59 28.59 28.45 28.45 421 +0.21(+0.74%)
Jun 28, 2019 28.24 28.24 28.24 28.24 0 +0.11(+0.41%)
Jun 27, 2019 28.12 28.12 28.12 28.12 100 +0.07(+0.24%)
Jun 26, 2019 28.06 28.06 28.06 28.06 0 +0.06(+0.22%)
Jun 25, 2019 28.00 28.00 28.00 28.00 0 -0.08(-0.28%)
Jun 24, 2019 28.07 28.08 28.07 28.08 701 -0.04(-0.15%)
Jun 21, 2019 27.96 28.14 27.94 28.12 900 -0.14(-0.51%)
Jun 20, 2019 28.26 28.26 28.26 28.26 0 +0.17(+0.60%)
Jun 19, 2019 28.10 28.10 28.10 28.10 2 +0.13(+0.46%)
Jun 18, 2019 27.98 27.98 27.97 27.97 689 +0.36(+1.31%)
Jun 17, 2019 27.61 27.61 27.61 27.61 0 +0.02(+0.08%)
Jun 14, 2019 27.58 27.58 27.58 27.58 100 -0.11(-0.41%)
Jun 13, 2019 27.70 27.70 27.70 27.70 0 +0.03(+0.09%)
Jun 12, 2019 27.76 27.76 27.67 27.67 1,362 -0.18(-0.65%)
Jun 11, 2019 27.85 27.85 27.85 27.85 0 +0.13(+0.46%)
Jun 10, 2019 27.73 27.73 27.73 27.73 238 +0.10(+0.37%)
Jun 07, 2019 27.63 27.63 27.63 27.63 100 +0.31(+1.14%)
Jun 06, 2019 27.27 27.31 27.27 27.31 498 +0.11(+0.40%)
Jun 05, 2019 27.20 27.20 27.20 27.20 95 -0.01(-0.03%)
Jun 04, 2019 27.21 27.21 27.21 27.21 0 +0.34(+1.26%)
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.