Indicators

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

35.86 +0.14 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	28.52	28.65	28.52	28.64	688,232	+0.17(+0.59%)
Sep 28, 2017	28.42	28.51	28.42	28.47	465,511	-0.01(-0.03%)
Sep 27, 2017	28.45	28.50	28.39	28.48	979,328	+0.16(+0.56%)
Sep 26, 2017	28.34	28.38	28.29	28.33	1,409,763	+0.03(+0.10%)
Sep 25, 2017	28.34	28.39	28.26	28.30	689,639	-0.06(-0.21%)
Sep 22, 2017	28.34	28.37	28.33	28.35	633,817	+0.03(+0.10%)
Sep 21, 2017	28.33	28.35	28.29	28.33	541,414	-0.08(-0.30%)
Sep 20, 2017	28.28	28.41	28.25	28.41	2,650,251	+0.12(+0.44%)
Sep 19, 2017	28.26	28.31	28.25	28.29	531,079	+0.06(+0.21%)
Sep 18, 2017	28.23	28.25	28.19	28.23	690,556	+0.12(+0.42%)
Sep 15, 2017	28.06	28.11	28.03	28.11	546,974	-0.06(-0.23%)
Sep 14, 2017	28.16	28.19	28.12	28.17	744,199	-0.05(-0.18%)
Sep 13, 2017	28.19	28.26	28.19	28.22	1,603,775	-0.01(-0.04%)
Sep 12, 2017	28.22	28.25	28.20	28.23	378,385	+0.07(+0.26%)
Sep 11, 2017	28.02	28.16	28.02	28.16	1,767,550	+0.45(+1.61%)
Sep 08, 2017	27.73	27.78	27.70	27.71	387,419	-0.10(-0.36%)
Sep 07, 2017	27.84	27.86	27.75	27.81	736,215	+0.04(+0.16%)
Sep 06, 2017	27.70	27.82	27.67	27.77	659,812	+0.21(+0.77%)
Sep 05, 2017	27.74	27.76	27.48	27.55	2,764,326	-0.38(-1.36%)

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.