Indicators

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

35.47 +0.07 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	31.57	31.57	31.24	31.34	878,900	-0.21(-0.67%)
Feb 25, 2021	32.01	32.06	31.53	31.55	517,659	-0.45(-1.41%)
Feb 24, 2021	31.78	32.05	31.74	32.00	279,793	+0.10(+0.31%)
Feb 23, 2021	31.80	32.00	31.59	31.90	419,284	+0.04(+0.13%)
Feb 22, 2021	31.85	32.00	31.85	31.86	292,742	-0.17(-0.53%)
Feb 19, 2021	32.03	32.13	31.99	32.03	183,100	+0.02(+0.06%)
Feb 18, 2021	31.98	32.03	31.85	32.01	357,146	-0.28(-0.87%)
Feb 17, 2021	32.26	32.33	32.13	32.29	478,309	-0.05(-0.15%)
Feb 16, 2021	32.43	32.46	32.32	32.34	196,263	+0.28(+0.86%)
Feb 12, 2021	31.86	32.06	31.86	32.06	185,400	+0.22(+0.71%)
Feb 11, 2021	31.81	31.86	31.72	31.84	211,862	+0.19(+0.59%)
Feb 10, 2021	31.80	31.83	31.53	31.65	304,920	-0.13(-0.40%)
Feb 09, 2021	31.67	31.79	31.67	31.78	300,154	+0.02(+0.06%)
Feb 08, 2021	31.85	31.85	31.71	31.76	188,708	+0.18(+0.57%)
Feb 05, 2021	31.59	31.61	31.46	31.58	227,500	+0.07(+0.22%)
Feb 04, 2021	31.33	31.53	31.33	31.51	263,372	+0.15(+0.48%)
Feb 03, 2021	31.36	31.41	31.27	31.36	401,302	+0.06(+0.19%)
Feb 02, 2021	31.18	31.32	31.14	31.30	303,436	+0.35(+1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.