Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Adaptive Curr Hedged Ishares MSCI ETF (NY: DEWJ )

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 (%)
May 31, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
May 30, 2017 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
May 26, 2017 25.92 25.92 25.92 25.92 200 -0.08(-0.33%)
May 25, 2017 26.00 26.00 26.00 26.00 400 +0.07(+0.28%)
May 24, 2017 25.93 25.93 25.93 25.93 1,000 -0.08(-0.30%)
May 23, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 22, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 19, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 18, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 17, 2017 26.01 26.01 26.01 26.01 2 +0.00(+0.00%)
May 16, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 15, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 12, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
May 11, 2017 26.01 26.01 26.01 26.01 1 +0.00(+0.00%)
May 10, 2017 26.01 26.01 26.01 26.01 102 +0.37(+1.44%)
May 09, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
May 08, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
May 05, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
May 04, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
May 03, 2017 25.64 25.64 25.64 25.64 100 +0.90(+3.64%)
May 02, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
May 01, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 28, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 27, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 26, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 25, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 24, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 21, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Apr 20, 2017 24.74 24.74 24.74 24.74 100 +0.29(+1.19%)
Apr 19, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 18, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 17, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 13, 2017 24.45 24.45 24.45 24.45 221 -0.50(-2.00%)
Apr 12, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Apr 11, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Apr 10, 2017 24.95 24.95 24.95 24.95 31 -0.48(-1.89%)
Apr 07, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Apr 06, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Apr 05, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Mar 30, 2017 25.43 25.43 25.43 0 +0.00(+0.00%)
Mar 29, 2017 25.43 25.43 25.43 25.43 159 +0.38(+1.52%)
Mar 28, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Mar 27, 2017 25.05 25.05 25.05 25.05 120 -0.04(-0.16%)
Mar 24, 2017 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Mar 23, 2017 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Mar 22, 2017 25.09 25.09 25.09 25.09 424 -0.45(-1.76%)
Mar 21, 2017 25.54 25.54 25.54 25.54 0 +0.00(+0.00%)
Mar 20, 2017 25.52 25.54 25.52 25.54 395 +0.04(+0.18%)
Mar 17, 2017 25.50 25.50 25.50 25.50 200 -0.07(-0.27%)
Mar 16, 2017 25.56 25.56 25.56 25.56 8 +0.00(+0.00%)
Mar 15, 2017 25.61 25.61 25.56 25.56 900 -0.08(-0.30%)
Mar 14, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Mar 13, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Mar 10, 2017 25.64 25.64 25.64 25.64 3,404 +0.05(+0.20%)
Mar 09, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 08, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 07, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 06, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 03, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Mar 02, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
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.