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 (%)
Apr 28, 2023	30.08	30.25	30.08	30.25	568,656	+0.06(+0.20%)
Apr 27, 2023	30.01	30.19	29.96	30.19	239,339	+0.39(+1.31%)
Apr 26, 2023	29.89	29.94	29.77	29.80	235,616	-0.10(-0.33%)
Apr 25, 2023	30.14	30.14	29.90	29.90	303,636	-0.31(-1.03%)
Apr 24, 2023	30.21	30.23	30.15	30.21	518,358	+0.01(+0.04%)
Apr 21, 2023	30.05	30.21	30.05	30.20	747,327	+0.13(+0.43%)
Apr 20, 2023	30.01	30.12	30.00	30.07	269,624	-0.04(-0.13%)
Apr 19, 2023	30.00	30.14	29.99	30.11	575,180	-0.06(-0.20%)
Apr 18, 2023	30.20	30.20	30.10	30.17	401,973	+0.09(+0.30%)
Apr 17, 2023	30.00	30.09	29.97	30.08	574,796	+0.09(+0.30%)
Apr 14, 2023	29.98	30.07	29.92	29.99	480,531	+0.03(+0.10%)
Apr 13, 2023	29.80	29.96	29.74	29.96	356,261	+0.26(+0.86%)
Apr 12, 2023	29.80	29.83	29.66	29.70	390,221	+0.02(+0.08%)
Apr 11, 2023	29.64	29.74	29.61	29.68	343,637	+0.02(+0.07%)
Apr 10, 2023	29.45	29.68	29.45	29.66	638,048	+0.18(+0.63%)
Apr 06, 2023	29.36	29.53	29.36	29.48	307,210	+0.16(+0.53%)
Apr 05, 2023	29.28	29.33	29.20	29.32	463,599	-0.11(-0.37%)
Apr 04, 2023	29.59	29.59	29.37	29.43	315,977	-0.14(-0.46%)

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.