Skip to main content
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, 2019 25.83 25.83 25.83 25.83 0 -0.39(-1.50%)
May 30, 2019 26.22 26.22 26.22 26.22 0 +0.13(+0.50%)
May 29, 2019 26.09 26.09 26.09 26.09 0 -0.11(-0.43%)
May 28, 2019 26.20 26.20 26.20 26.20 0 -0.19(-0.70%)
May 24, 2019 26.39 26.39 26.39 26.39 0 +0.37(+1.41%)
May 23, 2019 26.02 26.02 26.02 26.02 0 -0.26(-0.98%)
May 22, 2019 26.28 26.28 26.28 26.28 0 -0.23(-0.88%)
May 21, 2019 26.51 26.51 26.51 26.51 0 +0.22(+0.83%)
May 20, 2019 26.29 26.29 26.29 26.29 1 -0.15(-0.56%)
May 17, 2019 26.44 26.44 26.44 26.44 0 -0.07(-0.25%)
May 16, 2019 26.51 26.51 26.51 26.51 0 +0.10(+0.40%)
May 15, 2019 26.40 26.40 26.40 26.40 0 +0.06(+0.23%)
May 14, 2019 26.34 26.34 26.34 26.34 0 +0.38(+1.47%)
May 13, 2019 25.96 25.96 25.96 25.96 0 -0.60(-2.26%)
May 10, 2019 26.24 26.56 26.24 26.56 100 +0.15(+0.58%)
May 09, 2019 26.21 26.41 26.21 26.41 101 -0.18(-0.68%)
May 08, 2019 26.59 26.59 26.59 26.59 0 -0.20(-0.73%)
May 07, 2019 26.79 26.79 26.79 26.79 0 -0.52(-1.91%)
May 06, 2019 27.31 27.31 27.31 27.31 0 -0.30(-1.09%)
May 03, 2019 27.61 27.61 27.61 27.61 0 +0.33(+1.22%)
May 02, 2019 27.28 27.28 27.28 27.28 0 +0.04(+0.14%)
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.