DEFAEAFE Adaptive Curr Hedged MSCI Ishares ETF07/01/2020
LAST:

 26.20
CHANGE:
 0.03
OPEN:
26.16
HIGH:
26.20
ASK:
25.22
VOLUME:
900
CHANGE(%):
0.12
PREV:
26.16
LOW:
26.12
BID:
25.19
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/01/2026.1626.2026.1226.209000
06/30/2026.1626.1626.1626.161000
06/29/2026.1526.1526.1526.151000
06/26/2025.9926.0225.9825.987000
06/25/2025.9126.3525.9126.358000
06/24/2026.1926.1925.9025.981,7000
06/23/2026.5826.5826.5826.581000
06/22/2026.3026.4626.3026.435,9000
06/19/2026.4526.4926.1926.222,4000
06/18/2026.3526.3526.3026.306000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:19.83 - 29.73
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP10,155960.95
DJI25,735-780.30
SP5003,116160.50
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,770-100.58
BDI1,200494.26
HSI30,063-2530.83