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 (%)
Nov 30, 2017 29.39 29.39 29.39 29.39 18 +0.00(+0.00%)
Nov 29, 2017 29.47 29.47 29.39 29.39 300 +0.20(+0.68%)
Nov 28, 2017 29.19 29.19 29.19 29.19 421 +0.08(+0.29%)
Nov 27, 2017 29.11 29.11 29.11 29.11 154 -0.14(-0.48%)
Nov 24, 2017 29.25 29.25 29.25 29.25 32 +0.00(+0.00%)
Nov 22, 2017 29.25 29.25 29.25 29.25 71 +0.00(+0.00%)
Nov 21, 2017 29.25 29.25 29.25 29.25 510 +0.32(+1.11%)
Nov 20, 2017 28.93 28.93 28.93 28.93 34 +0.00(+0.00%)
Nov 17, 2017 28.93 28.93 28.93 28.93 51 +0.29(+1.01%)
Nov 16, 2017 28.64 28.64 28.64 28.64 0 +0.00(+0.00%)
Nov 15, 2017 28.64 28.64 28.64 28.64 502 -0.39(-1.34%)
Nov 14, 2017 29.03 29.03 29.03 29.03 134 -0.47(-1.59%)
Nov 13, 2017 29.50 29.50 29.50 29.50 11 +0.00(+0.00%)
Nov 10, 2017 29.50 29.50 29.50 29.50 100 +0.00(+0.00%)
Nov 09, 2017 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Nov 08, 2017 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Nov 07, 2017 29.50 29.50 29.50 29.50 57 +0.19(+0.65%)
Nov 06, 2017 29.31 29.31 29.31 29.31 576 +0.00(+0.00%)
Nov 03, 2017 29.31 29.31 29.31 29.31 82 +0.00(+0.00%)
Nov 02, 2017 29.31 29.31 29.31 29.31 157 -0.02(-0.07%)
Nov 01, 2017 29.37 29.37 29.33 29.33 868 +0.27(+0.93%)
Oct 31, 2017 28.97 29.06 28.90 29.06 2,160 +0.26(+0.90%)
Oct 30, 2017 28.80 28.80 28.80 28.80 2,436 -0.23(-0.79%)
Oct 27, 2017 29.03 29.03 29.03 29.03 3 +0.20(+0.69%)
Oct 26, 2017 28.83 28.83 28.83 28.83 221 +0.10(+0.35%)
Oct 25, 2017 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Oct 24, 2017 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Oct 23, 2017 28.73 28.73 28.73 28.73 2 +0.35(+1.23%)
Oct 20, 2017 28.38 28.38 28.38 28.38 700 +0.58(+2.09%)
Oct 19, 2017 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Oct 18, 2017 27.80 27.80 27.80 27.80 2 +0.00(+0.00%)
Oct 17, 2017 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Oct 16, 2017 27.80 27.80 27.80 27.80 2 +0.00(+0.00%)
Oct 13, 2017 27.80 27.80 27.80 27.80 11 +0.00(+0.00%)
Oct 12, 2017 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Oct 11, 2017 27.80 27.80 27.80 27.80 144 +0.34(+1.24%)
Oct 10, 2017 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Oct 09, 2017 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Oct 06, 2017 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Oct 05, 2017 27.46 27.46 27.46 27.46 158 +0.00(+0.00%)
Oct 04, 2017 27.56 27.56 27.46 27.46 35,130 +0.08(+0.29%)
Oct 03, 2017 27.38 27.38 27.38 27.38 385 +0.72(+2.70%)
Oct 02, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 29, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 28, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 27, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 26, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 25, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 22, 2017 26.66 26.66 26.66 26.66 10 +0.00(+0.00%)
Sep 21, 2017 26.66 26.66 26.66 26.66 94 +0.00(+0.00%)
Sep 20, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 19, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 18, 2017 26.66 26.66 26.66 26.66 51 +0.00(+0.00%)
Sep 15, 2017 26.66 26.66 26.66 26.66 2 +0.00(+0.00%)
Sep 14, 2017 26.66 26.66 26.66 26.66 1 -0.06(-0.22%)
Sep 13, 2017 26.72 26.72 26.72 26.72 25 -0.05(-0.19%)
Sep 12, 2017 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
Sep 11, 2017 26.77 26.77 26.77 26.77 25 +0.52(+1.98%)
Sep 08, 2017 26.25 26.25 26.25 26.25 3 +0.00(+0.00%)
Sep 07, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Sep 06, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Sep 05, 2017 26.30 26.30 26.25 26.25 578 -0.01(-0.04%)
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.