Indicators

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.67	26.68	26.44	26.55	1,208,338	-0.28(-1.04%)
May 28, 2015	26.81	26.84	26.67	26.83	845,504	-0.05(-0.17%)
May 27, 2015	26.71	26.90	26.69	26.88	1,458,178	+0.27(+1.01%)
May 26, 2015	26.78	26.78	26.51	26.61	719,932	-0.21(-0.79%)
May 22, 2015	26.80	26.82	26.82	26.82	618,616	+0.05(+0.17%)
May 21, 2015	26.65	26.79	26.65	26.77	1,216,428	+0.07(+0.28%)
May 20, 2015	26.63	26.72	26.58	26.70	1,685,345	+0.10(+0.38%)
May 19, 2015	26.58	26.66	26.52	26.60	1,108,833	+0.17(+0.63%)
May 18, 2015	26.26	26.43	26.25	26.43	3,690,994	+0.13(+0.49%)
May 15, 2015	26.33	26.34	26.16	26.30	682,021	+0.03(+0.11%)
May 14, 2015	26.15	26.28	26.12	26.27	708,873	+0.25(+0.96%)
May 13, 2015	26.15	26.21	25.97	26.02	1,028,953	-0.03(-0.11%)
May 12, 2015	26.00	26.09	25.93	26.05	1,289,998	-0.16(-0.60%)
May 11, 2015	26.25	26.28	26.17	26.21	1,059,916	-0.14(-0.53%)
May 08, 2015	26.17	26.38	26.17	26.35	1,687,159	+0.62(+2.41%)
May 07, 2015	25.72	25.80	25.65	25.73	3,120,022	-0.03(-0.11%)
May 06, 2015	25.90	25.93	25.63	25.75	1,113,590	-0.16(-0.61%)
May 05, 2015	26.25	26.30	25.85	25.91	2,326,966	-0.51(-1.93%)
May 04, 2015	26.38	26.43	26.37	26.42	1,411,544	+0.06(+0.25%)

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.