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%)
May 01, 2019 27.37 27.38 27.24 27.24 2,000 -0.12(-0.46%)
Apr 30, 2019 27.37 27.37 27.37 27.37 0 -0.11(-0.39%)
Apr 29, 2019 27.47 27.47 27.47 27.47 0 +0.11(+0.42%)
Apr 26, 2019 27.36 27.36 27.36 27.36 0 +0.24(+0.90%)
Apr 25, 2019 27.18 27.18 27.12 27.12 100 +0.02(+0.07%)
Apr 24, 2019 27.10 27.10 27.10 27.10 0 -0.31(-1.12%)
Apr 23, 2019 27.40 27.40 27.40 27.40 1 +0.15(+0.56%)
Apr 22, 2019 27.25 27.25 27.25 27.25 0 -0.10(-0.36%)
Apr 18, 2019 27.35 27.35 27.35 27.35 0 -0.01(-0.02%)
Apr 17, 2019 27.36 27.36 27.36 27.36 0 +0.01(+0.05%)
Apr 16, 2019 27.35 27.35 27.34 27.34 186 +0.14(+0.50%)
Apr 15, 2019 27.20 27.20 27.20 27.20 0 +0.01(+0.05%)
Apr 12, 2019 27.16 27.19 27.16 27.19 800 +0.17(+0.63%)
Apr 11, 2019 27.02 27.02 27.02 27.02 0 -0.04(-0.13%)
Apr 10, 2019 27.06 27.06 27.06 27.06 0 -0.02(-0.08%)
Apr 09, 2019 27.08 27.08 27.08 27.08 0 -0.19(-0.69%)
Apr 08, 2019 27.27 27.27 27.27 27.27 0 -0.06(-0.23%)
Apr 05, 2019 27.33 27.33 27.33 27.33 0 +0.04(+0.15%)
Apr 04, 2019 27.29 27.29 27.29 27.29 0 -0.02(-0.06%)
Apr 03, 2019 27.30 27.30 27.30 27.30 0 +0.14(+0.53%)
Apr 02, 2019 27.16 27.16 27.16 27.16 0 -0.19(-0.70%)
Apr 01, 2019 27.35 27.35 27.35 27.35 0 +0.39(+1.45%)
Mar 29, 2019 26.96 26.96 26.96 26.96 0 -0.02(-0.07%)
Mar 28, 2019 26.98 26.98 26.98 26.98 0 +0.06(+0.20%)
Mar 27, 2019 26.92 26.92 26.92 26.92 0 -0.12(-0.43%)
Mar 26, 2019 27.04 27.04 27.04 27.04 0 +0.34(+1.27%)
Mar 25, 2019 26.70 26.70 26.70 26.70 0 +0.02(+0.08%)
Mar 22, 2019 26.68 26.68 26.68 26.68 0 -0.35(-1.29%)
Mar 21, 2019 27.03 27.03 27.03 27.03 0 +0.22(+0.81%)
Mar 20, 2019 26.82 26.82 26.81 26.81 2,000 -0.04(-0.15%)
Mar 19, 2019 26.94 26.94 26.85 26.85 1,000 +0.04(+0.15%)
Mar 18, 2019 26.84 26.84 26.81 26.81 6,500 +0.04(+0.16%)
Mar 15, 2019 26.77 26.77 26.77 26.77 0 +0.28(+1.06%)
Mar 14, 2019 26.49 26.49 26.49 26.49 0 -0.26(-0.96%)
Mar 13, 2019 26.74 26.74 26.74 26.74 0 +0.10(+0.39%)
Mar 12, 2019 26.64 26.64 26.64 26.64 0 +0.05(+0.17%)
Mar 11, 2019 26.60 26.60 26.60 26.60 0 +0.31(+1.19%)
Mar 08, 2019 26.15 26.28 26.15 26.28 100 -0.10(-0.37%)
Mar 07, 2019 26.38 26.38 26.38 26.38 0 -0.33(-1.25%)
Mar 06, 2019 26.71 26.71 26.71 26.71 0 -0.16(-0.60%)
Mar 05, 2019 26.87 26.87 26.87 26.87 0 +0.06(+0.23%)
Mar 04, 2019 26.81 26.81 26.81 26.81 0 -0.11(-0.39%)
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.