iShares Adaptive Currency Hedged MSCI EAFE ETF (DEFA) Historical Stock Data

26.45 ↓6.98 (-20.88%)
As of September 21, 2020, 12:34pm EST.

Historical Data

In the past 30 trading days, DEFA is up 0.02% a day on average. There have been 18 days where iShares Adaptive Currency Hedged MSCI EAFE ETF closed green and 12 days where DEFA closed red.

DateOpenCloseChangeLowHighVolume
2021-08-2333.4533.43↓$0.02 (-0.06%)33.4133.451.38K
2021-08-2033.4533.46↑$0.01 (0.03%)33.4533.464.50K
2021-08-1933.4533.44↓$0.02 (-0.04%)33.4433.456.47K
2021-08-1833.5133.50↓$0.01 (-0.03%)33.5033.513.91K
2021-08-1733.4433.44↑$0.00 (0.00%)33.2633.441.70K
2021-08-1633.5533.60↑$0.05 (0.16%)33.5533.631.84K
2021-08-1333.7533.75↓$0.00 (0.00%)33.7533.762.35K
2021-08-1233.6033.68↑$0.08 (0.23%)33.6033.683.09K
2021-08-1133.6233.69↑$0.07 (0.22%)33.6233.69450
2021-08-1033.4533.49↑$0.04 (0.12%)33.4433.491.58K
2021-08-0933.3733.38↑$0.01 (0.03%)33.3633.403.26K
2021-08-0633.3633.35↓$0.01 (-0.03%)33.3533.364.04K
2021-08-0533.3633.35↓$0.01 (-0.02%)33.3533.38468
2021-08-0433.2833.21↓$0.07 (-0.22%)33.2133.281.42K
2021-08-0333.2433.24↑$0.00 (0.00%)33.2433.24278
2021-08-0233.0833.01↓$0.07 (-0.21%)33.0133.080.94K
2021-07-3032.8832.88↑$0.00 (0.01%)32.8832.88433
2021-07-2933.0933.02↓$0.07 (-0.20%)33.0233.09487
2021-07-2832.8632.87↑$0.01 (0.03%)32.8632.87514
2021-07-2732.7532.75↑$0.00 (0.00%)32.7532.75209
2021-07-2632.9132.94↑$0.03 (0.09%)32.9132.94478
2021-07-2332.9332.95↑$0.03 (0.08%)32.9333.001.23K
2021-07-2232.6532.70↑$0.05 (0.15%)32.6532.73452
2021-07-2132.5432.67↑$0.13 (0.39%)32.5432.68531
2021-07-2032.1732.22↑$0.05 (0.15%)32.1732.22671
2021-07-1931.9031.88↓$0.02 (-0.06%)31.7631.931.85K
2021-07-1632.5032.50↑$0.00 (0.00%)32.5032.50418
2021-07-1532.7532.72↓$0.03 (-0.09%)32.7232.75493
2021-07-1433.0033.00↑$0.00 (0.00%)33.0033.0067
2021-07-1333.0132.98↓$0.03 (-0.09%)32.9733.011.40K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$DEFA man this will be good in coming weeks

0 Like Report
wsb_pro

$DEFA fuck all u greedy bulls

0 Like Report