Indicators

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.68 +0.43 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	34.49	34.71	34.47	34.68	1,102,599	+0.43(+1.26%)
Apr 25, 2024	34.02	34.28	33.95	34.25	1,163,030	-0.20(-0.58%)
Apr 24, 2024	34.56	34.56	34.34	34.45	2,507,081	-0.03(-0.09%)
Apr 23, 2024	34.33	34.52	34.31	34.48	1,084,263	+0.23(+0.67%)
Apr 22, 2024	34.10	34.33	34.07	34.25	618,949	+0.41(+1.21%)
Apr 19, 2024	33.80	33.90	33.74	33.84	875,653	+0.02(+0.04%)
Apr 18, 2024	33.85	33.98	33.76	33.83	829,267	-0.01(-0.03%)
Apr 17, 2024	34.06	34.06	33.74	33.84	2,418,782	-0.09(-0.25%)
Apr 16, 2024	33.96	34.03	33.79	33.92	985,172	-0.27(-0.79%)
Apr 15, 2024	34.66	34.68	34.14	34.19	804,952	-0.03(-0.09%)
Apr 12, 2024	34.44	34.53	34.18	34.22	1,350,548	-0.33(-0.96%)
Apr 11, 2024	34.53	34.58	34.23	34.55	670,758	+0.11(+0.32%)
Apr 10, 2024	34.30	34.53	34.28	34.44	800,100	-0.11(-0.32%)
Apr 09, 2024	34.65	34.66	34.39	34.55	757,829	-0.05(-0.14%)
Apr 08, 2024	34.60	34.64	34.54	34.60	679,640	+0.16(+0.46%)
Apr 05, 2024	34.35	34.49	34.30	34.44	803,347	+0.16(+0.47%)
Apr 04, 2024	34.83	34.83	34.27	34.28	607,235	-0.35(-1.01%)
Apr 03, 2024	34.51	34.68	34.50	34.63	1,800,333	+0.08(+0.23%)
Apr 02, 2024	34.55	34.57	34.45	34.55	1,317,232	-0.30(-0.85%)

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.