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, 2016 23.90 23.90 23.87 23.87 300 +0.35(+1.49%)
May 27, 2016 23.52 23.52 23.52 23.52 100 -0.12(-0.51%)
May 26, 2016 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
May 25, 2016 23.64 23.64 23.64 23.64 500 -0.09(-0.38%)
May 24, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 23, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 20, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 19, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 18, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 17, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 16, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 13, 2016 23.73 23.73 23.73 23.73 6 +0.00(+0.00%)
May 12, 2016 23.73 23.73 23.73 23.73 6 +0.00(+0.00%)
May 11, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 10, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 09, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 06, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 05, 2016 23.73 23.73 23.73 23.73 6 +0.00(+0.00%)
May 04, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 03, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 02, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Apr 29, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Apr 28, 2016 23.73 23.73 23.73 23.73 100 -0.94(-3.81%)
Apr 27, 2016 24.67 24.67 24.67 24.67 0 +0.00(+0.00%)
Apr 26, 2016 24.67 24.67 24.67 24.67 0 +0.00(+0.00%)
Apr 25, 2016 24.67 24.67 24.67 24.67 0 +0.00(+0.00%)
Apr 22, 2016 24.67 24.67 24.67 24.67 600 +0.33(+1.36%)
Apr 21, 2016 24.34 24.34 24.34 24.34 100 +0.24(+1.00%)
Apr 20, 2016 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Apr 19, 2016 24.10 24.10 24.10 24.10 3,230 +0.21(+0.87%)
Apr 18, 2016 23.89 23.89 23.89 23.89 0 +0.00(+0.00%)
Apr 15, 2016 23.89 23.89 23.89 23.89 0 +0.00(+0.00%)
Apr 14, 2016 23.89 23.89 23.89 23.89 100 +0.19(+0.81%)
Apr 13, 2016 23.72 23.72 23.70 23.70 200 +0.99(+4.36%)
Apr 12, 2016 22.71 22.71 22.71 22.71 30 +0.00(+0.00%)
Apr 11, 2016 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Apr 08, 2016 22.71 22.71 22.71 22.71 100 +0.10(+0.46%)
Apr 07, 2016 22.61 22.61 22.61 22.61 0 +0.00(+0.00%)
Apr 06, 2016 22.61 22.61 22.61 22.61 0 +0.00(+0.00%)
Apr 05, 2016 22.61 22.61 22.61 22.61 30 +0.00(+0.00%)
Apr 04, 2016 22.61 22.61 22.61 22.61 0 +0.00(+0.00%)
Apr 01, 2016 22.61 22.61 22.61 22.61 100 -0.85(-3.64%)
Mar 31, 2016 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Mar 30, 2016 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Mar 29, 2016 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Mar 28, 2016 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Mar 24, 2016 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Mar 23, 2016 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Mar 22, 2016 23.46 23.46 23.45 23.46 2,400 +0.22(+0.95%)
Mar 03, 2016 23.24 23.24 23.24 23.24 100 +0.61(+2.70%)
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.