Skip to main content

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.90 24.98 24.88 24.90 318,756 -0.08(-0.33%)
Mar 30, 2021 24.89 25.01 24.89 24.99 383,087 +0.05(+0.18%)
Mar 29, 2021 24.83 24.97 24.83 24.94 430,324 -0.06(-0.24%)
Mar 26, 2021 24.79 25.00 24.79 25.00 518,866 +0.30(+1.22%)
Mar 25, 2021 24.46 24.72 24.45 24.70 616,908 +0.23(+0.93%)
Mar 24, 2021 24.51 24.61 24.47 24.47 489,639 -0.05(-0.22%)
Mar 23, 2021 24.68 24.69 24.50 24.52 468,192 -0.21(-0.86%)
Mar 22, 2021 24.69 24.78 24.68 24.74 307,749 +0.01(+0.03%)
Mar 19, 2021 24.71 24.77 24.59 24.73 348,470 +0.08(+0.31%)
Mar 18, 2021 24.77 24.89 24.65 24.65 334,894 -0.12(-0.49%)
Mar 17, 2021 24.67 24.82 24.67 24.77 452,102 +0.04(+0.17%)
Mar 16, 2021 24.77 24.78 24.71 24.73 554,850 +0.03(+0.11%)
Mar 15, 2021 24.67 24.71 24.55 24.71 299,250 +0.07(+0.28%)
Mar 12, 2021 24.49 24.65 24.49 24.64 1,110,286 +0.14(+0.59%)
Mar 11, 2021 24.51 24.53 24.47 24.49 922,819 +0.05(+0.19%)
Mar 10, 2021 24.44 24.49 24.40 24.45 723,692 +0.08(+0.31%)
Mar 09, 2021 24.33 24.43 24.32 24.37 553,966 +0.19(+0.78%)
Mar 08, 2021 24.12 24.32 24.08 24.18 776,021 +0.02(+0.06%)
Mar 05, 2021 24.12 24.18 23.85 24.17 907,321 +0.26(+1.07%)
Mar 04, 2021 24.05 24.12 23.79 23.91 1,117,249 -0.05(-0.19%)
Mar 03, 2021 24.04 24.10 23.95 23.96 501,625 -0.09(-0.38%)
Mar 02, 2021 24.12 24.14 24.03 24.05 604,453 -0.11(-0.44%)
Mar 01, 2021 23.95 24.15 23.95 24.15 1,167,861 +0.48(+2.04%)
Feb 26, 2021 23.84 23.84 23.60 23.67 1,163,643 -0.16(-0.67%)
Feb 25, 2021 24.18 24.21 23.81 23.83 685,368 -0.34(-1.41%)
Feb 24, 2021 24.00 24.21 23.97 24.17 370,439 +0.08(+0.31%)
Feb 23, 2021 24.02 24.17 23.86 24.09 555,122 +0.03(+0.13%)
Feb 22, 2021 24.06 24.17 24.06 24.06 387,583 -0.13(-0.53%)
Feb 19, 2021 24.19 24.27 24.16 24.19 242,420 +0.02(+0.06%)
Feb 18, 2021 24.15 24.19 24.06 24.18 472,852 -0.21(-0.87%)
Feb 17, 2021 24.37 24.42 24.27 24.39 633,269 -0.04(-0.15%)
Feb 16, 2021 24.49 24.52 24.41 24.43 259,847 +0.21(+0.86%)
Feb 12, 2021 24.06 24.22 24.06 24.22 245,465 +0.17(+0.71%)
Feb 11, 2021 24.03 24.06 23.96 24.05 280,500 +0.14(+0.59%)
Feb 10, 2021 24.02 24.04 23.81 23.91 403,706 -0.10(-0.40%)
Feb 09, 2021 23.92 24.01 23.92 24.00 397,396 +0.02(+0.06%)
Feb 08, 2021 24.06 24.06 23.95 23.99 249,844 +0.14(+0.57%)
Feb 05, 2021 23.86 23.88 23.77 23.85 301,204 +0.05(+0.22%)
Feb 04, 2021 23.66 23.81 23.66 23.80 348,698 +0.11(+0.48%)
Feb 03, 2021 23.69 23.72 23.62 23.69 531,314 +0.05(+0.19%)
Feb 02, 2021 23.55 23.66 23.52 23.64 401,742 +0.26(+1.13%)
Feb 01, 2021 23.35 23.40 23.26 23.38 1,156,844 +0.35(+1.51%)
Jan 29, 2021 23.17 23.24 22.90 23.03 759,168 -0.45(-1.90%)
Jan 28, 2021 23.38 23.57 23.38 23.47 1,140,290 +0.13(+0.55%)
Jan 27, 2021 23.43 23.56 23.30 23.35 882,158 -0.41(-1.72%)
Jan 26, 2021 23.76 23.78 23.71 23.75 452,356 -0.02(-0.10%)
Jan 25, 2021 23.60 23.78 23.53 23.78 515,312 +0.01(+0.03%)
Jan 22, 2021 23.69 23.81 23.69 23.77 395,074 -0.07(-0.29%)
Jan 21, 2021 23.87 23.88 23.74 23.84 387,543 -0.07(-0.28%)
Jan 20, 2021 23.79 23.91 23.78 23.91 732,957 +0.13(+0.54%)
Jan 19, 2021 23.75 23.78 23.69 23.78 724,575 +0.14(+0.61%)
Jan 15, 2021 23.66 23.71 23.51 23.63 607,308 -0.25(-1.03%)
Jan 14, 2021 23.84 23.93 23.84 23.88 532,604 +0.14(+0.59%)
Jan 13, 2021 23.75 23.78 23.72 23.74 288,514 +0.03(+0.13%)
Jan 12, 2021 23.69 23.74 23.60 23.71 319,868 -0.02(-0.06%)
Jan 11, 2021 23.60 23.77 23.60 23.72 765,156 -0.18(-0.76%)
Jan 08, 2021 23.80 23.93 23.73 23.91 372,964 +0.23(+0.99%)
Jan 07, 2021 23.60 23.70 23.60 23.67 734,133 +0.18(+0.77%)
Jan 06, 2021 23.36 23.66 23.36 23.49 1,100,850 +0.22(+0.94%)
Jan 05, 2021 23.13 23.31 23.13 23.27 750,884 +0.16(+0.69%)
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.