iShares Adaptive Currency... (DEZU)
CBOE: DEZU
· Real-Time Price · USD
26.11
0.22 (0.85%)
At close: Aug 16, 2019, 4:37 PM
DEZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2019 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.72% | 100 |
| Aug 19, 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.19% | 100 |
| Aug 16, 2019 | 25.89 | 25.99 | 25.89 | 25.99 | 25.99 | 1.48% | 416 |
| Aug 15, 2019 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.12% | 175 |
| Aug 14, 2019 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -2.69% | 100 |
| Aug 13, 2019 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.19% | 100 |
| Aug 12, 2019 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.14% | 100 |
| Aug 9, 2019 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.45% | 100 |
| Aug 8, 2019 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.92% | 100 |
| Aug 7, 2019 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.69% | 100 |
| Aug 6, 2019 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.46% | 100 |
| Aug 5, 2019 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -2.34% | 100 |
| Aug 2, 2019 | 26.52 | 26.54 | 26.52 | 26.54 | 26.54 | -1.30% | 300 |
| Aug 1, 2019 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.11% | 111 |
| Jul 31, 2019 | 27.17 | 27.17 | 26.92 | 26.92 | 26.92 | -0.48% | 303 |
| Jul 30, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.99% | 145 |
| Jul 29, 2019 | 27.61 | 27.61 | 27.60 | 27.60 | 27.61 | -0.04% | 270 |
| Jul 26, 2019 | 27.59 | 27.61 | 27.59 | 27.61 | 27.61 | 0.36% | 225 |
| Jul 25, 2019 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.97% | 125 |
| Jul 24, 2019 | 27.72 | 27.78 | 27.72 | 27.78 | 27.79 | 0.29% | 242 |