EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

33.25 USD +0.20 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 33.04 33.31 33.04 33.25 352,602 +0.20(+0.61%)
May 12, 2021 33.22 33.37 32.98 33.05 328,307 -0.30(-0.90%)
May 11, 2021 33.13 33.40 33.09 33.35 322,353 -0.45(-1.32%)
May 10, 2021 34.00 34.03 33.78 33.79 187,041 -0.19(-0.54%)
May 07, 2021 33.82 33.98 33.76 33.98 176,404 +0.15(+0.46%)
May 06, 2021 33.65 33.83 33.54 33.83 342,359 +0.14(+0.40%)
May 05, 2021 33.63 33.74 33.53 33.69 189,445 +0.44(+1.32%)
May 04, 2021 33.35 33.42 33.08 33.25 227,701 -0.38(-1.13%)
May 03, 2021 33.68 33.68 33.49 33.63 190,674 +0.25(+0.75%)
Apr 30, 2021 33.42 33.51 33.27 33.38 243,900 -0.19(-0.57%)
Apr 29, 2021 33.67 33.69 33.38 33.57 199,413 +0.04(+0.12%)
Apr 28, 2021 33.53 33.61 33.49 33.53 226,198 +0.00(+0.00%)
Apr 27, 2021 33.47 33.54 33.41 33.53 361,377 -0.06(-0.18%)
Apr 26, 2021 33.55 33.62 33.52 33.59 342,427 +0.07(+0.21%)
Apr 23, 2021 33.38 33.61 33.35 33.52 157,400 +0.18(+0.54%)
Apr 22, 2021 33.51 33.57 33.30 33.34 209,485 -0.04(-0.12%)
Apr 21, 2021 33.05 33.39 33.05 33.38 316,566 +0.31(+0.94%)
Apr 20, 2021 33.25 33.28 32.97 33.07 453,869 -0.57(-1.69%)
Apr 19, 2021 33.76 33.76 33.54 33.64 203,728 -0.25(-0.74%)
Apr 16, 2021 33.78 33.89 33.74 33.89 147,600 +0.24(+0.71%)
Apr 15, 2021 33.61 33.65 33.56 33.65 277,659 +0.25(+0.75%)
Apr 14, 2021 33.41 33.49 33.37 33.40 186,922 -0.05(-0.15%)
Apr 13, 2021 33.35 33.46 33.33 33.45 224,642 +0.10(+0.30%)
Apr 12, 2021 33.35 33.41 33.30 33.35 236,360 -0.21(-0.63%)
Apr 09, 2021 33.49 33.58 33.46 33.56 948,300 +0.13(+0.39%)
Apr 08, 2021 33.37 33.44 33.31 33.43 237,726 +0.10(+0.30%)
Apr 07, 2021 33.22 33.34 33.20 33.33 243,786 +0.10(+0.30%)
Apr 06, 2021 33.23 33.30 33.15 33.23 494,162 -0.46(-1.37%)
Apr 05, 2021 33.49 33.70 33.46 33.69 453,833 +0.38(+1.14%)
Apr 01, 2021 33.09 33.34 33.08 33.31 274,300 +0.34(+1.03%)
Mar 31, 2021 32.97 33.07 32.95 32.97 240,757 -0.11(-0.33%)
Mar 30, 2021 32.95 33.12 32.95 33.08 289,346 +0.06(+0.18%)
Mar 29, 2021 32.88 33.06 32.88 33.02 325,024 -0.08(-0.24%)
Mar 26, 2021 32.82 33.10 32.82 33.10 391,900 +0.40(+1.22%)
Mar 25, 2021 32.38 32.72 32.37 32.70 465,951 +0.30(+0.93%)
Mar 24, 2021 32.45 32.58 32.40 32.40 369,825 -0.07(-0.22%)
Mar 23, 2021 32.67 32.69 32.44 32.47 353,626 -0.28(-0.85%)
Mar 22, 2021 32.69 32.81 32.68 32.75 232,443 +0.01(+0.03%)
Mar 19, 2021 32.71 32.79 32.56 32.74 263,200 +0.10(+0.31%)
Mar 18, 2021 32.79 32.95 32.64 32.64 252,946 -0.16(-0.49%)
Mar 17, 2021 32.66 32.86 32.66 32.80 341,473 +0.05(+0.17%)
Mar 16, 2021 32.79 32.81 32.72 32.74 419,079 +0.03(+0.11%)
Mar 15, 2021 32.66 32.71 32.50 32.71 226,024 +0.09(+0.28%)
Mar 12, 2021 32.43 32.64 32.43 32.62 838,600 +0.19(+0.59%)
Mar 11, 2021 32.45 32.48 32.40 32.43 697,006 +0.06(+0.19%)
Mar 10, 2021 32.36 32.42 32.31 32.37 546,605 +0.10(+0.31%)
Mar 09, 2021 32.21 32.35 32.20 32.27 418,411 +0.25(+0.78%)
Mar 08, 2021 31.93 32.20 31.88 32.02 586,129 +0.02(+0.06%)
Mar 05, 2021 31.94 32.01 31.58 32.00 685,300 +0.34(+1.07%)
Mar 04, 2021 31.84 31.93 31.50 31.66 843,859 -0.06(-0.19%)
Mar 03, 2021 31.83 31.91 31.71 31.72 378,878 -0.12(-0.38%)
Mar 02, 2021 31.93 31.95 31.81 31.84 456,544 -0.14(-0.44%)
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.