Skip to main content

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

35.04 +0.48 (+1.39%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.72 15.74 15.60 15.63 1,783,319 -0.04(-0.28%)
May 27, 2016 15.63 15.68 15.68 15.68 1,915,597 +0.06(+0.41%)
May 26, 2016 15.60 15.64 15.57 15.61 1,192,196 +0.00(+0.00%)
May 25, 2016 15.56 15.62 15.56 15.61 1,777,660 +0.14(+0.90%)
May 24, 2016 15.36 15.50 15.35 15.47 1,296,745 +0.27(+1.79%)
May 23, 2016 15.23 15.27 15.20 15.20 1,220,902 -0.10(-0.62%)
May 20, 2016 15.27 15.33 15.26 15.29 2,055,398 +0.15(+0.96%)
May 19, 2016 15.15 15.18 15.10 15.15 1,559,643 -0.10(-0.62%)
May 18, 2016 15.20 15.33 15.17 15.24 1,871,039 +0.08(+0.54%)
May 17, 2016 15.23 15.26 15.14 15.16 2,696,316 -0.13(-0.83%)
May 16, 2016 15.14 15.29 15.13 15.29 1,072,278 +0.22(+1.43%)
May 13, 2016 15.14 15.21 15.06 15.07 1,947,952 -0.15(-0.96%)
May 12, 2016 15.29 15.31 15.12 15.22 2,004,175 +0.06(+0.38%)
May 11, 2016 15.20 15.24 15.14 15.16 2,392,726 -0.19(-1.24%)
May 10, 2016 15.23 15.35 15.22 15.35 2,125,103 +0.25(+1.64%)
May 09, 2016 15.14 15.19 15.09 15.10 1,981,095 +0.03(+0.21%)
May 06, 2016 14.93 15.08 14.91 15.07 1,530,632 +0.06(+0.38%)
May 05, 2016 14.98 15.05 14.96 15.02 1,275,577 +0.06(+0.38%)
May 04, 2016 14.98 15.05 14.92 14.96 3,593,193 -0.12(-0.80%)
May 03, 2016 15.13 15.13 15.05 15.08 2,278,030 -0.22(-1.41%)
May 02, 2016 15.29 15.31 15.23 15.29 1,917,257 +0.11(+0.71%)
Apr 29, 2016 15.29 15.32 15.16 15.19 2,248,735 -0.18(-1.20%)
Apr 28, 2016 15.45 15.56 15.35 15.37 4,529,922 -0.38(-2.42%)
Apr 27, 2016 15.68 15.78 15.67 15.75 2,684,953 +0.04(+0.28%)
Apr 26, 2016 15.66 15.73 15.64 15.71 1,899,683 -0.01(-0.04%)
Apr 25, 2016 15.69 15.71 15.63 15.71 1,215,774 -0.10(-0.64%)
Apr 22, 2016 15.80 15.84 15.75 15.81 1,661,658 +0.10(+0.65%)
Apr 21, 2016 15.74 15.79 15.69 15.71 8,224,324 -0.11(-0.68%)
Apr 20, 2016 15.74 15.87 15.71 15.82 1,296,418 +0.10(+0.65%)
Apr 19, 2016 15.69 15.73 15.66 15.72 1,379,148 +0.21(+1.35%)
Apr 18, 2016 15.38 15.51 15.36 15.51 1,805,700 +0.09(+0.58%)
Apr 15, 2016 15.43 15.45 15.40 15.42 1,891,588 -0.06(-0.41%)
Apr 14, 2016 15.47 15.53 15.43 15.48 1,894,824 +0.06(+0.41%)
Apr 13, 2016 15.33 15.44 15.33 15.42 2,213,045 +0.36(+2.40%)
Apr 12, 2016 14.96 15.08 14.91 15.06 1,937,244 +0.24(+1.63%)
Apr 11, 2016 14.94 14.96 14.82 14.82 1,512,752 -0.04(-0.26%)
Apr 08, 2016 14.90 14.93 14.83 14.86 2,813,405 +0.22(+1.47%)
Apr 07, 2016 14.72 14.75 14.58 14.64 5,185,433 -0.21(-1.41%)
Apr 06, 2016 14.69 14.85 14.67 14.85 2,295,222 +0.22(+1.52%)
Apr 05, 2016 14.65 14.71 14.62 14.63 3,158,451 -0.29(-1.95%)
Apr 04, 2016 14.99 15.00 14.90 14.92 2,090,042 -0.04(-0.25%)
Apr 01, 2016 14.86 14.98 14.82 14.96 2,189,844 -0.17(-1.13%)
Mar 31, 2016 15.21 15.23 15.13 15.13 2,169,361 -0.17(-1.12%)
Mar 30, 2016 15.33 15.38 15.30 15.30 5,049,639 +0.06(+0.42%)
Mar 29, 2016 15.11 15.24 15.07 15.24 2,180,490 +0.04(+0.29%)
Mar 28, 2016 15.21 15.21 15.14 15.19 1,497,788 +0.08(+0.50%)
Mar 24, 2016 15.02 15.12 15.12 15.12 1,688,256 -0.10(-0.63%)
Mar 23, 2016 15.33 15.33 15.18 15.21 1,630,394 -0.10(-0.62%)
Mar 22, 2016 15.19 15.34 15.17 15.31 2,523,568 +0.02(+0.12%)
Mar 21, 2016 15.23 15.30 15.21 15.29 1,766,292 +0.03(+0.17%)
Mar 18, 2016 15.26 15.29 15.22 15.26 1,265,595 +0.02(+0.12%)
Mar 17, 2016 15.16 15.28 15.11 15.24 1,402,424 -0.04(-0.29%)
Mar 16, 2016 15.23 15.29 15.20 15.29 2,371,726 +0.01(+0.08%)
Mar 15, 2016 15.23 15.28 15.19 15.28 1,574,581 -0.13(-0.86%)
Mar 14, 2016 15.38 15.45 15.35 15.41 1,327,542 +0.03(+0.17%)
Mar 11, 2016 15.26 15.39 15.25 15.38 1,233,102 +0.37(+2.49%)
Mar 10, 2016 15.27 15.35 14.84 15.01 3,058,752 -0.13(-0.84%)
Mar 09, 2016 15.16 15.17 15.08 15.14 1,333,888 +0.08(+0.55%)
Mar 08, 2016 15.11 15.13 15.02 15.05 1,683,870 -0.16(-1.08%)
Mar 07, 2016 15.14 15.26 15.13 15.22 2,188,200 -0.04(-0.25%)
Mar 04, 2016 15.26 15.36 15.18 15.26 3,364,561 +0.09(+0.59%)
Mar 03, 2016 15.14 15.18 15.09 15.17 2,523,469 +0.06(+0.42%)
Mar 02, 2016 15.06 15.12 15.00 15.10 1,901,726 +0.06(+0.38%)
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.