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 (%)
Feb 28, 2019 26.80 26.80 26.80 26.80 0 -0.23(-0.84%)
Feb 27, 2019 27.03 27.03 27.03 27.03 0 -0.11(-0.40%)
Feb 26, 2019 27.14 27.14 27.14 27.14 100 +0.09(+0.32%)
Feb 25, 2019 27.05 27.05 27.05 27.05 0 +0.17(+0.63%)
Feb 22, 2019 26.88 26.88 26.88 26.88 0 +0.07(+0.25%)
Feb 21, 2019 26.81 26.81 26.81 26.81 0 -0.06(-0.24%)
Feb 20, 2019 26.88 26.88 26.88 26.88 0 +0.06(+0.23%)
Feb 19, 2019 26.81 26.81 26.81 26.81 1 +0.05(+0.20%)
Feb 15, 2019 26.76 26.76 26.76 26.76 0 +0.36(+1.37%)
Feb 14, 2019 26.41 26.41 26.40 26.40 100 -0.11(-0.42%)
Feb 13, 2019 26.51 26.51 26.51 26.51 0 +0.17(+0.66%)
Feb 12, 2019 26.34 26.34 26.34 26.34 0 +0.44(+1.69%)
Feb 11, 2019 25.90 25.90 25.90 25.90 0 +0.13(+0.49%)
Feb 08, 2019 25.77 25.77 25.77 25.77 0 -0.26(-1.00%)
Feb 07, 2019 26.03 26.03 26.03 26.03 0 -0.38(-1.43%)
Feb 06, 2019 26.38 26.41 26.38 26.41 100 -0.22(-0.83%)
Feb 05, 2019 26.63 26.63 26.63 26.63 0 +0.10(+0.38%)
Feb 04, 2019 26.53 26.53 26.53 26.53 0 +0.14(+0.52%)
Feb 01, 2019 26.39 26.39 26.39 26.39 0 -0.06(-0.23%)
Jan 31, 2019 26.45 26.45 26.45 26.45 0 +0.04(+0.14%)
Jan 30, 2019 26.41 26.41 26.41 26.41 0 +0.21(+0.81%)
Jan 29, 2019 26.34 26.34 26.20 26.20 100 +0.05(+0.19%)
Jan 28, 2019 26.15 26.15 26.15 26.15 0 -0.19(-0.72%)
Jan 25, 2019 26.34 26.34 26.34 26.34 0 +0.24(+0.92%)
Jan 24, 2019 26.10 26.10 26.10 26.10 0 +0.16(+0.63%)
Jan 23, 2019 25.94 25.94 25.94 25.94 0 +0.00(+0.01%)
Jan 22, 2019 25.93 25.93 25.93 25.93 0 -0.59(-2.22%)
Jan 18, 2019 26.42 26.52 26.42 26.52 100 +0.46(+1.75%)
Jan 17, 2019 26.06 26.06 26.06 26.06 0 +0.01(+0.02%)
Jan 16, 2019 26.06 26.06 26.06 26.06 0 +0.16(+0.63%)
Jan 15, 2019 25.89 25.89 25.89 25.89 0 +0.42(+1.65%)
Jan 14, 2019 25.47 25.47 25.47 25.47 3 -0.18(-0.69%)
Jan 11, 2019 25.65 25.65 25.65 25.65 0 -0.26(-1.02%)
Jan 10, 2019 25.84 25.91 25.84 25.91 101 +0.25(+0.98%)
Jan 09, 2019 25.80 25.80 25.66 25.66 100 -0.03(-0.13%)
Jan 08, 2019 25.70 25.70 25.70 25.70 0 +0.13(+0.52%)
Jan 07, 2019 25.56 25.56 25.56 25.56 4 +0.17(+0.68%)
Jan 04, 2019 25.19 25.39 25.19 25.39 100 +0.96(+3.92%)
Jan 03, 2019 24.43 24.43 24.43 24.43 0 -0.40(-1.60%)
Jan 02, 2019 24.83 24.83 24.83 24.83 28 +0.06(+0.24%)
Dec 31, 2018 24.77 24.77 24.77 24.77 0 -0.15(-0.60%)
Dec 28, 2018 24.92 24.92 24.92 24.92 0 -0.21(-0.85%)
Dec 27, 2018 25.13 25.13 25.13 25.13 0 +0.23(+0.93%)
Dec 26, 2018 24.42 24.90 24.42 24.90 100 +0.63(+2.60%)
Dec 24, 2018 24.33 24.33 24.27 24.27 100 -0.49(-1.98%)
Dec 21, 2018 24.76 24.76 24.76 24.76 100 -0.74(-2.92%)
Dec 20, 2018 25.40 25.50 25.40 25.50 294 -0.45(-1.73%)
Dec 19, 2018 26.30 26.30 25.95 25.95 100 -0.33(-1.24%)
Dec 18, 2018 26.31 26.31 26.28 26.28 100 +0.08(+0.30%)
Dec 17, 2018 26.20 26.20 26.20 26.20 0 -0.38(-1.43%)
Dec 14, 2018 26.58 26.58 26.58 26.58 0 -0.34(-1.28%)
Dec 13, 2018 26.92 26.92 26.92 26.92 0 +0.01(+0.04%)
Dec 12, 2018 26.91 26.91 26.91 26.91 0 +0.33(+1.24%)
Dec 11, 2018 26.58 26.58 26.58 26.58 0 -0.04(-0.15%)
Dec 10, 2018 26.62 26.62 26.62 26.62 0 -0.08(-0.28%)
Dec 07, 2018 26.85 26.85 26.70 26.70 100 +0.04(+0.15%)
Dec 06, 2018 26.66 26.66 26.66 26.66 29 -0.92(-3.34%)
Dec 04, 2018 27.58 27.58 27.58 27.58 100 +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.