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

33.43 ↑0.00 (0.00%)

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.

Date	Open	Close	Change	Low	High	Volume
2021-08-23	33.45	33.43	↓$0.02 (-0.06%)	33.41	33.45	1.38K
2021-08-20	33.45	33.46	↑$0.01 (0.03%)	33.45	33.46	4.50K
2021-08-19	33.45	33.44	↓$0.02 (-0.04%)	33.44	33.45	6.47K
2021-08-18	33.51	33.50	↓$0.01 (-0.03%)	33.50	33.51	3.91K
2021-08-17	33.44	33.44	↑$0.00 (0.00%)	33.26	33.44	1.70K
2021-08-16	33.55	33.60	↑$0.05 (0.16%)	33.55	33.63	1.84K
2021-08-13	33.75	33.75	↓$0.00 (0.00%)	33.75	33.76	2.35K
2021-08-12	33.60	33.68	↑$0.08 (0.23%)	33.60	33.68	3.09K
2021-08-11	33.62	33.69	↑$0.07 (0.22%)	33.62	33.69	450
2021-08-10	33.45	33.49	↑$0.04 (0.12%)	33.44	33.49	1.58K
2021-08-09	33.37	33.38	↑$0.01 (0.03%)	33.36	33.40	3.26K
2021-08-06	33.36	33.35	↓$0.01 (-0.03%)	33.35	33.36	4.04K
2021-08-05	33.36	33.35	↓$0.01 (-0.02%)	33.35	33.38	468
2021-08-04	33.28	33.21	↓$0.07 (-0.22%)	33.21	33.28	1.42K
2021-08-03	33.24	33.24	↑$0.00 (0.00%)	33.24	33.24	278
2021-08-02	33.08	33.01	↓$0.07 (-0.21%)	33.01	33.08	0.94K
2021-07-30	32.88	32.88	↑$0.00 (0.01%)	32.88	32.88	433
2021-07-29	33.09	33.02	↓$0.07 (-0.20%)	33.02	33.09	487
2021-07-28	32.86	32.87	↑$0.01 (0.03%)	32.86	32.87	514
2021-07-27	32.75	32.75	↑$0.00 (0.00%)	32.75	32.75	209
2021-07-26	32.91	32.94	↑$0.03 (0.09%)	32.91	32.94	478
2021-07-23	32.93	32.95	↑$0.03 (0.08%)	32.93	33.00	1.23K
2021-07-22	32.65	32.70	↑$0.05 (0.15%)	32.65	32.73	452
2021-07-21	32.54	32.67	↑$0.13 (0.39%)	32.54	32.68	531
2021-07-20	32.17	32.22	↑$0.05 (0.15%)	32.17	32.22	671
2021-07-19	31.90	31.88	↓$0.02 (-0.06%)	31.76	31.93	1.85K
2021-07-16	32.50	32.50	↑$0.00 (0.00%)	32.50	32.50	418
2021-07-15	32.75	32.72	↓$0.03 (-0.09%)	32.72	32.75	493
2021-07-14	33.00	33.00	↑$0.00 (0.00%)	33.00	33.00	67
2021-07-13	33.01	32.98	↓$0.03 (-0.09%)	32.97	33.01	1.40K