Price Alert

iShares Adaptive Currency... (DEFA)

CBOE: DEFA · Real-Time Price · USD

33.43

-0.03 (-0.09%)

At close: Aug 23, 2021, 9:26 PM

DEFA Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 30, 2021	33.43	33.43	33.43	33.43	33.43	0.00%	0
Aug 27, 2021	33.43	33.43	33.43	33.43	33.43	0.00%	0
Aug 26, 2021	33.43	33.43	33.43	33.43	33.43	0.00%	0
Aug 25, 2021	33.43	33.43	33.43	33.43	33.43	0.00%	0
Aug 24, 2021	33.43	33.43	33.43	33.43	33.43	0.00%	0
Aug 23, 2021	33.45	33.45	33.41	33.43	33.43	-0.09%	1,378
Aug 20, 2021	33.45	33.46	33.45	33.46	33.46	0.06%	4,500
Aug 19, 2021	33.45	33.45	33.44	33.44	33.44	-0.18%	6,470
Aug 18, 2021	33.51	33.51	33.50	33.50	33.50	0.18%	3,908
Aug 17, 2021	33.44	33.44	33.26	33.44	33.44	-0.48%	1,702
Aug 16, 2021	33.55	33.63	33.55	33.60	33.60	-0.44%	1,963
Aug 13, 2021	33.75	33.76	33.74	33.75	33.75	0.21%	2,345
Aug 12, 2021	33.60	33.68	33.60	33.68	33.68	-0.03%	3,094
Aug 11, 2021	33.62	33.69	33.62	33.69	33.69	0.60%	450
Aug 10, 2021	33.45	33.49	33.44	33.49	33.49	0.33%	1,581
Aug 9, 2021	33.37	33.40	33.36	33.38	33.38	0.09%	3,258
Aug 6, 2021	33.36	33.36	33.35	33.35	33.35	0.00%	4,036
Aug 5, 2021	33.36	33.38	33.35	33.35	33.35	0.42%	468
Aug 4, 2021	33.28	33.28	33.21	33.21	33.21	-0.09%	1,421
Aug 3, 2021	33.24	33.24	33.24	33.24	33.24	0.70%	278