Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.04 24.08 23.97 24.03 22,486 +0.00(+0.00%)
Nov 26, 2014 24.06 24.03 24.03 24.03 12,741 +0.02(+0.10%)
Nov 25, 2014 24.09 24.09 23.97 24.01 19,368 +0.00(+0.02%)
Nov 24, 2014 24.12 24.13 23.94 24.00 18,258 +0.08(+0.35%)
Nov 21, 2014 23.95 23.97 23.89 23.92 11,347 +0.32(+1.37%)
Nov 20, 2014 23.52 23.62 23.48 23.60 362,832 -0.17(-0.73%)
Nov 19, 2014 23.75 23.77 23.62 23.77 8,377 -0.02(-0.08%)
Nov 18, 2014 23.66 23.79 23.64 23.79 13,107 +0.26(+1.10%)
Nov 17, 2014 23.46 23.55 23.45 23.53 29,438 +0.00(+0.00%)
Nov 14, 2014 23.50 23.54 23.50 23.53 25,760 +0.07(+0.32%)
Nov 13, 2014 23.52 23.52 23.42 23.46 5,692 +0.04(+0.16%)
Nov 12, 2014 23.38 23.42 23.37 23.42 3,064 -0.10(-0.43%)
Nov 11, 2014 23.54 23.55 23.51 23.52 11,749 +0.07(+0.32%)
Nov 10, 2014 23.36 23.45 23.36 23.45 8,347 +0.18(+0.76%)
Nov 07, 2014 23.23 23.27 23.23 23.27 29,239 -0.14(-0.59%)
Nov 06, 2014 23.34 23.41 23.30 23.41 333,777 +0.04(+0.16%)
Nov 05, 2014 23.35 23.38 23.31 23.37 1,469 +0.19(+0.84%)
Nov 04, 2014 23.20 23.20 23.07 23.18 2,708 -0.25(-1.07%)
Nov 03, 2014 23.44 23.44 23.43 23.43 1,432 +0.01(+0.04%)
Oct 31, 2014 23.42 23.42 23.42 23.42 863 +0.56(+2.47%)
Oct 30, 2014 24.89 22.86 22.86 22.86 2,159 +0.23(+1.02%)
Oct 29, 2014 22.62 22.62 22.62 22.62 1,195 +0.06(+0.25%)
Oct 28, 2014 22.57 22.58 22.55 22.57 9,683 +0.06(+0.27%)
Oct 24, 2014 22.45 22.51 22.51 22.51 4,103 -0.02(-0.11%)
Oct 23, 2014 22.47 22.54 22.47 22.53 999 +0.34(+1.54%)
Oct 22, 2014 22.32 22.35 22.19 22.19 3,074 -0.06(-0.29%)
Oct 21, 2014 22.08 22.25 22.08 22.25 2,393 +0.36(+1.65%)
Oct 20, 2014 21.90 21.90 21.89 21.89 706 +0.07(+0.34%)
Oct 17, 2014 21.85 21.85 21.82 21.82 1,416 +0.34(+1.60%)
Oct 16, 2014 21.40 21.48 21.31 21.48 13,079 +0.00(+0.00%)
Oct 15, 2014 21.48 21.48 21.46 21.48 13,713 -0.51(-2.32%)
Oct 14, 2014 22.03 22.07 21.97 21.99 8,164 +0.04(+0.17%)
Oct 13, 2014 21.97 22.07 21.95 21.95 3,995 -0.17(-0.75%)
Oct 10, 2014 22.11 22.12 22.11 22.12 22,610 -0.13(-0.58%)
Oct 09, 2014 22.43 22.43 22.15 22.24 28,489 -0.42(-1.86%)
Oct 08, 2014 22.49 22.67 22.49 22.67 928 -0.04(-0.18%)
Oct 07, 2014 22.71 22.71 22.71 22.71 107 -0.16(-0.69%)
Oct 06, 2014 22.86 22.87 22.86 22.87 323 -0.11(-0.48%)
Oct 03, 2014 22.96 22.98 22.96 22.98 3,374 +0.25(+1.10%)
Oct 02, 2014 22.59 22.73 22.59 22.73 2,751 -0.51(-2.19%)
Sep 30, 2014 23.25 23.24 23.24 23.24 323 -0.04(-0.16%)
Sep 29, 2014 23.21 23.30 23.21 23.27 1,511 -0.24(-1.02%)
Sep 26, 2014 23.51 23.51 23.51 23.51 292 +0.13(+0.55%)
Sep 23, 2014 23.38 23.38 23.38 23.38 21,595 -0.19(-0.79%)
Sep 22, 2014 23.56 23.58 23.56 23.57 16,115 -0.11(-0.47%)
Sep 19, 2014 23.73 23.73 23.68 23.68 48,698 +0.05(+0.23%)
Sep 18, 2014 23.63 23.63 23.63 23.63 107 +0.52(+2.25%)
Sep 16, 2014 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
Sep 12, 2014 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
Sep 11, 2014 23.11 23.11 23.11 23.11 63 +0.00(+0.00%)
Sep 08, 2014 23.11 23.11 23.11 23.11 0 -0.44(-1.88%)
Sep 05, 2014 23.55 23.55 23.55 23.55 140 -0.18(-0.75%)
Sep 04, 2014 23.72 23.73 23.72 23.73 894 +0.27(+1.15%)
Sep 02, 2014 23.39 23.46 23.46 23.46 1,511 +0.08(+0.33%)
Aug 27, 2014 23.37 23.38 23.38 23.38 323 +0.28(+1.19%)
Aug 20, 2014 23.11 23.11 23.11 23.11 2,159 +0.49(+2.17%)
Aug 11, 2014 22.62 22.62 22.62 22.62 3,023 +0.28(+1.24%)
Aug 08, 2014 22.34 22.34 22.34 22.34 207 -0.16(-0.69%)
Aug 07, 2014 22.49 22.49 22.49 22.49 107 -0.04(-0.17%)
Aug 06, 2014 22.57 22.57 22.53 22.53 2,159 -0.19(-0.82%)
Aug 05, 2014 22.75 22.75 22.72 22.72 1,457 -0.10(-0.45%)
Aug 01, 2014 22.82 22.82 22.82 22.82 215 -0.11(-0.48%)
Jul 31, 2014 23.07 23.07 22.93 22.93 2,931 -0.36(-1.55%)
Jul 25, 2014 23.27 23.29 23.29 23.29 1,619 +0.16(+0.68%)
Jul 21, 2014 23.13 23.13 23.13 23.13 0 +0.00(+0.00%)
Jul 18, 2014 23.13 23.13 23.13 23.13 2,062 +0.08(+0.36%)
Jul 15, 2014 23.05 23.05 23.05 23.05 431 +0.18(+0.77%)
Jul 10, 2014 22.86 22.87 22.87 22.87 2,807 -0.56(-2.37%)
Jul 08, 2014 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jul 07, 2014 23.43 23.43 23.43 23.43 5 +0.00(+0.00%)
Jul 02, 2014 23.43 23.43 23.43 23.43 431 -0.36(-1.52%)
Jun 26, 2014 23.80 23.79 23.79 23.79 1,079 +0.05(+0.19%)
Jun 25, 2014 23.75 23.75 23.75 23.75 107 -0.30(-1.23%)
Jun 19, 2014 24.04 24.04 24.04 24.04 3,131 +0.20(+0.86%)
Jun 18, 2014 23.84 23.84 23.84 23.84 512 -0.00(-0.00%)
Jun 13, 2014 23.84 23.84 23.84 23.84 1,511 +0.05(+0.19%)
Jun 12, 2014 23.91 23.91 23.79 23.79 603 -0.08(-0.35%)
Jun 11, 2014 23.89 23.89 23.85 23.87 7,587 -0.11(-0.46%)
Jun 09, 2014 23.99 23.99 23.99 23.99 0 +0.23(+0.97%)
Jun 04, 2014 23.75 23.75 23.75 23.75 0 +0.03(+0.12%)
Jun 03, 2014 23.73 23.73 23.73 23.73 59 +0.00(+0.00%)
May 30, 2014 23.73 23.73 23.73 23.73 0 +0.03(+0.12%)
May 29, 2014 23.69 23.70 23.69 23.70 1,832 +0.06(+0.25%)
May 28, 2014 23.64 23.64 23.64 23.64 10 +0.00(+0.00%)
May 27, 2014 23.64 23.64 23.64 23.64 2,005 +0.27(+1.18%)
May 22, 2014 23.37 23.37 23.37 23.37 107 +0.24(+1.03%)
May 20, 2014 23.13 23.13 23.13 23.13 0 -0.08(-0.34%)
May 15, 2014 23.21 23.21 23.21 23.21 431 -0.24(-1.03%)
May 13, 2014 23.45 23.45 23.45 23.45 863 +0.37(+1.60%)
May 08, 2014 23.08 23.08 23.08 23.08 323 +0.09(+0.40%)
May 07, 2014 23.04 23.04 22.95 22.99 3,539 -0.02(-0.08%)
May 06, 2014 23.05 23.05 23.00 23.00 755 -0.09(-0.40%)
Apr 30, 2014 23.10 23.10 23.10 23.10 0 -0.06(-0.24%)
Apr 29, 2014 23.15 23.15 23.15 23.15 160 +0.24(+1.05%)
Apr 28, 2014 22.91 22.91 22.91 22.91 1,093 +0.03(+0.12%)
Apr 25, 2014 22.88 22.89 22.88 22.88 971 -0.20(-0.88%)
Apr 22, 2014 23.09 23.09 23.09 23.09 0 +0.12(+0.52%)
Apr 21, 2014 22.97 22.97 22.97 22.97 1,079 +0.00(+0.00%)
Apr 17, 2014 22.85 22.97 22.97 22.97 2,591 +0.56(+2.48%)
Apr 11, 2014 22.41 22.41 22.41 22.41 539 -0.53(-2.30%)
Apr 07, 2014 23.02 22.94 22.94 22.94 2,159 -0.23(-0.98%)
Apr 03, 2014 23.17 23.17 23.17 23.17 1,079 +0.28(+1.24%)
Mar 31, 2014 22.88 22.88 22.88 22.88 0 +0.00(+0.00%)
Mar 28, 2014 22.88 22.88 22.88 22.88 3,196 +0.55(+2.45%)
Mar 25, 2014 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Mar 24, 2014 22.34 22.34 22.34 22.34 237 +0.06(+0.25%)
Mar 20, 2014 22.28 22.28 22.28 22.28 0 -0.19(-0.85%)
Mar 18, 2014 22.47 22.47 22.47 22.47 0 +0.10(+0.43%)
Mar 17, 2014 22.38 22.38 22.38 22.38 185 -0.26(-1.14%)
Mar 12, 2014 22.63 22.63 22.63 22.63 971 -0.26(-1.13%)
Mar 11, 2014 22.89 22.89 22.89 22.89 539 -0.01(-0.04%)
Mar 10, 2014 22.90 22.90 22.90 22.90 469 -0.16(-0.70%)
Mar 07, 2014 23.06 23.06 23.06 23.06 469 -0.08(-0.34%)
Mar 06, 2014 23.14 23.14 23.14 23.14 642 +0.07(+0.32%)
Mar 05, 2014 23.07 23.07 23.07 23.07 4 +0.00(+0.00%)
Mar 04, 2014 23.07 23.07 23.07 23.07 939 +0.47(+2.09%)
Mar 03, 2014 22.71 22.71 22.60 22.60 1,673 -0.48(-2.09%)
Feb 28, 2014 23.08 23.08 23.08 23.08 1,727 +0.00(+0.00%)
Feb 27, 2014 23.08 23.08 23.08 23.08 48 +0.00(+0.00%)
Feb 26, 2014 23.08 23.08 23.08 23.08 140 +0.03(+0.12%)
Feb 25, 2014 23.02 23.05 23.02 23.05 328 +0.15(+0.64%)
Feb 20, 2014 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Feb 19, 2014 22.90 22.90 22.90 22.90 275 +0.02(+0.07%)
Feb 18, 2014 22.88 22.89 22.88 22.89 1,758 +0.18(+0.79%)
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.