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, 2020 27.24 27.24 27.24 27.24 22 -0.14(-0.51%)
Aug 28, 2020 27.38 27.38 27.38 27.38 100 +0.15(+0.56%)
Aug 27, 2020 27.44 27.44 27.23 27.23 831 -0.29(-1.07%)
Aug 26, 2020 27.39 27.52 27.39 27.52 881 +0.19(+0.69%)
Aug 25, 2020 27.34 27.34 27.33 27.33 242 +0.01(+0.05%)
Aug 24, 2020 27.30 27.32 27.28 27.32 808 +0.35(+1.28%)
Aug 21, 2020 26.97 26.97 26.87 26.97 600 -0.15(-0.56%)
Aug 20, 2020 27.09 27.12 27.09 27.12 561 -0.08(-0.31%)
Aug 19, 2020 27.21 27.21 27.21 27.21 52 -0.12(-0.43%)
Aug 18, 2020 27.33 27.33 27.33 27.33 206 +0.02(+0.08%)
Aug 17, 2020 27.27 27.30 27.27 27.30 1,069 +0.19(+0.70%)
Aug 14, 2020 27.11 27.11 27.11 27.11 100 -0.17(-0.64%)
Aug 13, 2020 27.38 27.39 27.29 27.29 528 -0.14(-0.49%)
Aug 12, 2020 27.48 27.48 27.42 27.42 273 +0.57(+2.13%)
Aug 11, 2020 26.98 27.18 26.85 26.85 1,043 +0.13(+0.50%)
Aug 10, 2020 26.69 26.71 26.69 26.71 800 +0.08(+0.30%)
Aug 07, 2020 26.53 26.64 26.53 26.64 500 -0.10(-0.38%)
Aug 06, 2020 26.67 26.74 26.59 26.74 764 +0.02(+0.07%)
Aug 05, 2020 26.74 26.74 26.72 26.72 157 +0.09(+0.35%)
Aug 04, 2020 26.62 26.62 26.62 26.62 78 +0.17(+0.66%)
Aug 03, 2020 26.48 26.48 26.45 26.45 436 +0.49(+1.90%)
Jul 31, 2020 26.14 26.14 25.96 25.96 200 -0.58(-2.19%)
Jul 30, 2020 26.49 26.54 26.26 26.54 476 -0.38(-1.42%)
Jul 29, 2020 26.80 26.92 26.80 26.92 396 +0.22(+0.81%)
Jul 28, 2020 26.70 26.70 26.70 26.70 38 -0.15(-0.56%)
Jul 27, 2020 26.85 26.85 26.85 26.85 563 +0.29(+1.10%)
Jul 24, 2020 26.56 26.56 26.56 26.56 100 -0.17(-0.65%)
Jul 23, 2020 26.93 26.93 26.74 26.74 132 -0.23(-0.85%)
Jul 22, 2020 26.96 26.96 26.96 26.96 74 +0.06(+0.24%)
Jul 21, 2020 26.93 27.00 26.90 26.90 666 +0.02(+0.06%)
Jul 20, 2020 26.81 26.88 26.81 26.88 229 +0.12(+0.44%)
Jul 17, 2020 26.65 26.77 26.65 26.77 400 +0.11(+0.43%)
Jul 16, 2020 26.63 26.65 26.63 26.65 719 -0.16(-0.61%)
Jul 15, 2020 26.87 26.87 26.82 26.82 468 +0.31(+1.16%)
Jul 14, 2020 26.51 26.51 26.51 26.51 58 +0.34(+1.30%)
Jul 13, 2020 26.50 26.57 26.17 26.17 588 -0.14(-0.55%)
Jul 10, 2020 26.31 26.31 26.31 26.31 200 +0.26(+1.01%)
Jul 09, 2020 26.05 26.05 26.05 26.05 88 -0.27(-1.04%)
Jul 08, 2020 26.21 26.32 26.21 26.32 150 +0.18(+0.70%)
Jul 07, 2020 26.32 26.37 26.14 26.14 1,103 -0.37(-1.38%)
Jul 06, 2020 26.41 26.51 26.41 26.51 232 +0.40(+1.53%)
Jul 02, 2020 26.18 26.20 26.11 26.11 500 -0.09(-0.35%)
Jul 01, 2020 26.16 26.20 26.12 26.20 969 +0.03(+0.12%)
Jun 30, 2020 26.16 26.16 26.16 26.16 26 +0.02(+0.06%)
Jun 29, 2020 26.15 26.15 26.15 26.15 17 +0.17(+0.65%)
Jun 26, 2020 25.99 26.02 25.98 25.98 700 -0.37(-1.39%)
Jun 25, 2020 25.91 26.35 25.91 26.35 865 +0.37(+1.41%)
Jun 24, 2020 26.19 26.19 25.90 25.98 1,706 -0.60(-2.25%)
Jun 23, 2020 26.58 26.58 26.58 26.58 24 +0.14(+0.54%)
Jun 22, 2020 26.30 26.46 26.30 26.43 5,965 +0.22(+0.82%)
Jun 19, 2020 26.45 26.49 26.19 26.22 2,400 -0.08(-0.31%)
Jun 18, 2020 26.35 26.35 26.30 26.30 650 -0.10(-0.38%)
Jun 17, 2020 26.45 26.50 26.40 26.40 1,244 +0.17(+0.65%)
Jun 16, 2020 26.27 26.27 26.23 26.23 276 +0.30(+1.16%)
Jun 15, 2020 25.93 25.93 25.93 25.93 95 -0.03(-0.10%)
Jun 12, 2020 25.95 25.95 25.95 25.95 200 +0.56(+2.20%)
Jun 11, 2020 25.53 25.53 25.40 25.40 2,268 -1.44(-5.36%)
Jun 10, 2020 26.90 26.90 26.83 26.83 348 -0.08(-0.29%)
Jun 09, 2020 26.86 26.91 26.86 26.91 165 -0.36(-1.32%)
Jun 08, 2020 26.97 27.27 26.94 27.27 4,330 +0.28(+1.05%)
Jun 05, 2020 27.03 27.03 26.99 26.99 300 +0.51(+1.94%)
Jun 04, 2020 26.48 26.48 26.48 26.48 33 -0.20(-0.75%)
Jun 03, 2020 26.68 26.68 26.68 26.68 31 +0.59(+2.28%)
Jun 02, 2020 25.92 26.08 25.92 26.08 610 +0.25(+0.96%)
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.