Indicators

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

35.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.23	31.23	31.12	31.14	72,900	-0.24(-0.76%)
Nov 27, 2019	31.35	31.39	31.32	31.38	165,400	+0.14(+0.45%)
Nov 26, 2019	31.25	31.27	31.22	31.24	271,658	-0.02(-0.06%)
Nov 25, 2019	31.19	31.26	31.17	31.26	364,299	+0.25(+0.81%)
Nov 22, 2019	31.00	31.01	30.92	31.01	216,900	+0.17(+0.55%)
Nov 21, 2019	30.84	30.88	30.73	30.84	382,562	+0.01(+0.03%)
Nov 20, 2019	30.90	30.95	30.74	30.83	351,149	-0.18(-0.58%)
Nov 19, 2019	31.19	31.19	30.97	31.01	291,092	-0.05(-0.16%)
Nov 18, 2019	31.00	31.07	30.95	31.06	356,909	+0.00(+0.00%)
Nov 15, 2019	30.98	31.07	30.95	31.06	521,300	+0.14(+0.45%)
Nov 14, 2019	30.90	30.94	30.80	30.92	393,927	-0.09(-0.29%)
Nov 13, 2019	30.92	31.05	30.92	31.01	357,998	-0.12(-0.40%)
Nov 12, 2019	31.15	31.22	31.07	31.14	571,679	+0.03(+0.08%)
Nov 11, 2019	31.00	31.11	30.98	31.11	199,674	-0.09(-0.29%)
Nov 08, 2019	31.13	31.20	31.04	31.20	327,300	+0.03(+0.10%)
Nov 07, 2019	31.22	31.25	31.15	31.17	337,584	+0.17(+0.55%)
Nov 06, 2019	31.03	31.09	30.96	31.00	410,650	-0.04(-0.13%)
Nov 05, 2019	31.01	31.06	30.97	31.04	198,850	+0.08(+0.26%)
Nov 04, 2019	30.98	30.98	30.91	30.96	687,930	+0.26(+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.