EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

30.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 30.30 30.45 30.30 30.44 328,341 +0.39(+1.30%)
Nov 23, 2020 30.04 30.16 29.98 30.05 580,802 +0.01(+0.03%)
Nov 20, 2020 29.90 30.05 29.90 30.04 716,800 +0.13(+0.43%)
Nov 19, 2020 29.79 29.92 29.77 29.91 153,578 +0.17(+0.57%)
Nov 18, 2020 29.93 29.99 29.74 29.74 190,360 -0.17(-0.57%)
Nov 17, 2020 29.81 29.99 29.75 29.91 198,758 -0.10(-0.33%)
Nov 16, 2020 30.02 30.03 29.85 30.01 273,989 +0.29(+0.98%)
Nov 13, 2020 29.50 29.74 29.50 29.72 257,000 +0.36(+1.23%)
Nov 12, 2020 29.51 29.61 29.30 29.36 296,014 -0.44(-1.48%)
Nov 11, 2020 29.77 29.84 29.70 29.80 609,707 +0.30(+1.02%)
Nov 10, 2020 29.45 29.65 29.43 29.50 360,023 +0.26(+0.89%)
Nov 09, 2020 29.62 29.62 29.24 29.24 702,360 +1.05(+3.72%)
Nov 06, 2020 28.26 28.30 28.17 28.19 236,600 -0.03(-0.11%)
Nov 05, 2020 28.22 28.29 28.12 28.22 324,698 +0.42(+1.51%)
Nov 04, 2020 27.64 28.02 27.56 27.80 330,194 +0.28(+1.02%)
Nov 03, 2020 27.33 27.60 27.31 27.52 319,820 +0.57(+2.12%)
Nov 02, 2020 26.91 26.99 26.81 26.95 488,323 +0.37(+1.39%)
Oct 30, 2020 26.53 26.61 26.39 26.58 990,100 -0.10(-0.37%)
Oct 29, 2020 26.54 26.79 26.43 26.68 478,125 +0.23(+0.87%)
Oct 28, 2020 26.65 26.73 26.43 26.45 812,245 -0.70(-2.58%)
Oct 27, 2020 27.30 27.32 27.11 27.15 226,253 -0.27(-0.97%)
Oct 26, 2020 27.53 27.58 27.25 27.42 472,196 -0.41(-1.49%)
Oct 23, 2020 27.84 27.86 27.72 27.83 180,900 +0.12(+0.43%)
Oct 22, 2020 27.63 27.76 27.54 27.71 158,413 +0.09(+0.33%)
Oct 21, 2020 27.77 27.83 27.60 27.62 336,659 -0.31(-1.11%)
Oct 20, 2020 27.99 28.07 27.91 27.93 321,787 +0.07(+0.25%)
Oct 19, 2020 28.04 28.07 27.80 27.86 396,641 -0.13(-0.46%)
Oct 16, 2020 27.93 28.10 27.93 27.99 485,500 +0.11(+0.39%)
Oct 15, 2020 27.67 27.92 27.67 27.88 302,165 -0.19(-0.68%)
Oct 14, 2020 28.21 28.26 28.07 28.07 192,198 -0.12(-0.43%)
Oct 13, 2020 28.22 28.26 28.16 28.19 143,483 -0.18(-0.63%)
Oct 12, 2020 28.33 28.41 28.27 28.37 132,607 +0.14(+0.50%)
Oct 09, 2020 28.21 28.27 28.18 28.23 464,100 +0.07(+0.25%)
Oct 08, 2020 28.11 28.19 28.11 28.16 246,070 +0.18(+0.64%)
Oct 07, 2020 27.94 28.02 27.92 27.98 263,548 +0.25(+0.90%)
Oct 06, 2020 27.98 28.02 27.71 27.73 493,325 -0.25(-0.89%)
Oct 05, 2020 27.78 27.98 27.78 27.98 170,034 +0.35(+1.27%)
Oct 02, 2020 27.35 27.68 27.35 27.63 378,900 -0.03(-0.11%)
Oct 01, 2020 27.64 27.69 27.55 27.66 509,431 +0.12(+0.44%)
Sep 30, 2020 27.65 27.73 27.48 27.54 1,417,739 -0.15(-0.54%)
Sep 29, 2020 27.77 27.79 27.65 27.69 386,049 -0.11(-0.40%)
Sep 28, 2020 27.76 27.82 27.72 27.80 251,016 +0.30(+1.09%)
Sep 25, 2020 27.18 27.52 27.15 27.50 415,800 +0.14(+0.51%)
Sep 24, 2020 27.32 27.50 27.23 27.36 483,456 +0.00(+0.00%)
Sep 23, 2020 27.70 27.70 27.36 27.36 316,897 -0.11(-0.42%)
Sep 22, 2020 27.38 27.49 27.25 27.48 555,410 +0.11(+0.42%)
Sep 21, 2020 27.35 27.45 27.11 27.36 1,474,632 -0.59(-2.11%)
Sep 18, 2020 28.01 28.04 27.81 27.95 336,800 -0.16(-0.57%)
Sep 17, 2020 27.96 28.14 27.96 28.11 234,297 -0.05(-0.18%)
Sep 16, 2020 28.17 28.26 28.12 28.16 375,780 +0.01(+0.04%)
Sep 15, 2020 28.19 28.22 28.09 28.15 550,834 +0.17(+0.61%)
Sep 14, 2020 28.05 28.07 27.97 27.98 264,283 +0.07(+0.25%)
Sep 11, 2020 27.95 28.05 27.83 27.91 298,100 +0.23(+0.83%)
Sep 10, 2020 27.98 28.01 27.68 27.68 586,460 -0.24(-0.86%)
Sep 09, 2020 27.89 28.04 27.84 27.92 368,665 +0.43(+1.56%)
Sep 08, 2020 27.45 27.68 27.40 27.49 443,192 -0.15(-0.54%)
Sep 04, 2020 27.83 27.86 27.27 27.64 525,000 +0.03(+0.11%)
Sep 03, 2020 28.13 28.16 27.49 27.61 420,076 -0.58(-2.06%)
Sep 02, 2020 28.07 28.21 27.97 28.19 367,314 +0.47(+1.70%)
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.