Skip to main content

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.56 -0.11 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.85 19.89 19.67 19.85 2,069,082 -0.10(-0.52%)
May 28, 2020 20.07 20.16 19.95 19.95 1,641,010 +0.10(+0.52%)
May 27, 2020 19.85 19.87 19.66 19.85 1,703,551 +0.27(+1.36%)
May 26, 2020 19.62 19.69 19.57 19.58 3,505,227 +0.43(+2.24%)
May 22, 2020 19.11 19.17 19.05 19.15 837,543 -0.01(-0.08%)
May 21, 2020 19.28 19.33 19.12 19.17 843,696 -0.16(-0.84%)
May 20, 2020 19.29 19.40 19.28 19.33 779,940 +0.31(+1.63%)
May 19, 2020 19.16 19.23 19.02 19.02 1,907,932 -0.26(-1.34%)
May 18, 2020 19.07 19.33 19.05 19.28 2,059,707 +0.61(+3.28%)
May 15, 2020 18.58 18.69 18.53 18.66 1,301,130 +0.06(+0.30%)
May 14, 2020 18.37 18.63 18.25 18.61 1,834,453 -0.15(-0.81%)
May 13, 2020 18.94 18.96 18.67 18.76 1,895,526 -0.12(-0.63%)
May 12, 2020 19.11 19.14 18.87 18.88 2,331,107 -0.26(-1.35%)
May 11, 2020 19.01 19.20 19.00 19.14 1,020,950 +0.07(+0.35%)
May 08, 2020 18.99 19.07 18.97 19.07 956,012 +0.30(+1.61%)
May 07, 2020 18.83 18.88 18.74 18.77 1,159,563 +0.25(+1.36%)
May 06, 2020 18.77 18.77 18.52 18.52 1,201,226 -0.08(-0.44%)
May 05, 2020 18.68 18.74 18.56 18.60 1,293,087 +0.07(+0.40%)
May 04, 2020 18.39 18.53 18.34 18.52 1,340,630 +0.06(+0.32%)
May 01, 2020 18.60 18.61 18.40 18.46 3,041,207 -0.42(-2.23%)
Apr 30, 2020 19.08 19.08 18.79 18.89 2,146,995 -0.45(-2.35%)
Apr 29, 2020 19.26 19.42 19.24 19.34 1,431,040 +0.42(+2.21%)
Apr 28, 2020 19.13 19.13 18.91 18.92 1,512,267 +0.10(+0.55%)
Apr 27, 2020 18.66 18.86 18.65 18.82 816,767 +0.21(+1.11%)
Apr 24, 2020 18.58 18.63 18.42 18.61 1,233,840 +0.20(+1.08%)
Apr 23, 2020 18.51 18.74 18.41 18.41 1,295,836 -0.07(-0.40%)
Apr 22, 2020 18.46 18.53 18.40 18.49 1,120,729 +0.32(+1.79%)
Apr 21, 2020 18.27 18.38 18.11 18.16 2,707,035 -0.32(-1.76%)
Apr 20, 2020 18.51 18.74 18.48 18.49 1,190,208 -0.24(-1.30%)
Apr 17, 2020 18.65 18.75 18.52 18.73 1,162,758 +0.45(+2.46%)
Apr 16, 2020 18.29 18.32 18.14 18.28 1,206,479 +0.07(+0.37%)
Apr 15, 2020 18.33 18.33 18.16 18.21 1,182,638 -0.47(-2.53%)
Apr 14, 2020 18.69 18.82 18.64 18.69 2,268,519 +0.26(+1.40%)
Apr 13, 2020 18.57 18.63 18.34 18.43 898,753 -0.19(-1.03%)
Apr 09, 2020 18.55 18.73 18.49 18.62 980,519 +0.21(+1.16%)
Apr 08, 2020 18.27 18.44 18.12 18.41 1,595,411 +0.21(+1.14%)
Apr 07, 2020 18.73 18.73 18.18 18.20 3,057,982 -0.01(-0.04%)
Apr 06, 2020 17.96 18.32 17.93 18.21 1,905,315 +0.88(+5.07%)
Apr 03, 2020 17.45 17.51 17.22 17.33 1,267,824 -0.27(-1.55%)
Apr 02, 2020 17.27 17.65 17.23 17.60 1,895,746 +0.47(+2.72%)
Apr 01, 2020 17.36 17.53 17.14 17.14 4,055,565 -0.75(-4.17%)
Mar 31, 2020 17.86 18.06 17.71 17.88 1,376,398 -0.14(-0.78%)
Mar 30, 2020 17.75 18.05 17.67 18.02 2,111,109 +0.44(+2.52%)
Mar 27, 2020 17.70 17.88 17.55 17.58 2,289,232 -0.79(-4.30%)
Mar 26, 2020 17.82 18.38 17.76 18.37 2,380,441 +0.47(+2.60%)
Mar 25, 2020 17.65 18.19 17.45 17.90 1,850,321 +0.45(+2.58%)
Mar 24, 2020 17.29 17.64 17.15 17.45 2,209,322 +1.11(+6.78%)
Mar 23, 2020 16.55 16.61 16.23 16.34 2,898,557 -0.15(-0.90%)
Mar 20, 2020 16.98 17.15 16.45 16.49 3,981,243 -0.24(-1.41%)
Mar 19, 2020 16.25 17.04 16.14 16.73 2,271,288 +0.54(+3.33%)
Mar 18, 2020 15.91 16.41 15.81 16.19 2,706,182 -0.56(-3.35%)
Mar 17, 2020 16.20 16.82 15.99 16.75 1,865,235 +1.07(+6.83%)
Mar 16, 2020 15.44 16.24 15.17 15.68 2,425,023 -1.91(-10.84%)
Mar 13, 2020 17.57 17.69 16.54 17.59 2,244,552 +1.18(+7.20%)
Mar 12, 2020 16.81 16.98 16.20 16.40 3,186,285 -1.77(-9.75%)
Mar 11, 2020 18.58 18.62 18.03 18.18 3,032,356 -1.00(-5.20%)
Mar 10, 2020 19.04 19.21 18.38 19.17 1,541,467 +1.09(+6.05%)
Mar 09, 2020 18.23 18.70 18.01 18.08 3,770,013 -1.90(-9.50%)
Mar 06, 2020 19.87 20.08 19.76 19.98 2,368,978 -0.44(-2.17%)
Mar 05, 2020 20.58 20.72 20.36 20.42 1,276,815 -0.76(-3.59%)
Mar 04, 2020 20.93 21.18 20.76 21.18 884,615 +0.70(+3.43%)
Mar 03, 2020 20.96 21.12 20.35 20.48 967,901 -0.36(-1.74%)
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.