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 )

34.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
May 29, 2015 26.67 26.68 26.44 26.55 1,208,338 -0.28(-1.04%)
May 28, 2015 26.81 26.84 26.67 26.83 845,504 -0.05(-0.17%)
May 27, 2015 26.71 26.90 26.69 26.88 1,458,178 +0.27(+1.01%)
May 26, 2015 26.78 26.78 26.51 26.61 719,932 -0.21(-0.79%)
May 22, 2015 26.80 26.82 26.82 26.82 618,616 +0.05(+0.17%)
May 21, 2015 26.65 26.79 26.65 26.77 1,216,428 +0.07(+0.28%)
May 20, 2015 26.63 26.72 26.58 26.70 1,685,345 +0.10(+0.38%)
May 19, 2015 26.58 26.66 26.52 26.60 1,108,833 +0.17(+0.63%)
May 18, 2015 26.26 26.43 26.25 26.43 3,690,994 +0.13(+0.49%)
May 15, 2015 26.33 26.34 26.16 26.30 682,021 +0.03(+0.11%)
May 14, 2015 26.15 26.28 26.12 26.27 708,873 +0.25(+0.96%)
May 13, 2015 26.15 26.21 25.97 26.02 1,028,953 -0.03(-0.11%)
May 12, 2015 26.00 26.09 25.93 26.05 1,289,998 -0.16(-0.60%)
May 11, 2015 26.25 26.28 26.17 26.21 1,059,916 -0.14(-0.53%)
May 08, 2015 26.17 26.38 26.17 26.35 1,687,159 +0.62(+2.41%)
May 07, 2015 25.72 25.80 25.65 25.73 3,120,022 -0.03(-0.11%)
May 06, 2015 25.90 25.93 25.63 25.75 1,113,590 -0.16(-0.61%)
May 05, 2015 26.25 26.30 25.85 25.91 2,326,966 -0.51(-1.93%)
May 04, 2015 26.38 26.43 26.37 26.42 1,411,544 +0.06(+0.25%)
May 01, 2015 26.15 26.40 26.10 26.36 1,051,052 +0.40(+1.53%)
Apr 30, 2015 26.15 26.20 25.90 25.96 1,634,028 -0.31(-1.20%)
Apr 29, 2015 26.39 26.42 26.06 26.27 1,239,123 -0.44(-1.63%)
Apr 28, 2015 26.70 26.71 26.51 26.71 2,189,357 -0.13(-0.48%)
Apr 27, 2015 26.95 26.99 26.81 26.84 951,918 +0.12(+0.45%)
Apr 24, 2015 26.72 26.78 26.66 26.72 610,174 +0.01(+0.03%)
Apr 23, 2015 26.63 26.75 26.57 26.71 1,748,399 -0.06(-0.21%)
Apr 22, 2015 26.65 26.76 26.58 26.76 891,699 +0.06(+0.21%)
Apr 21, 2015 26.76 26.77 26.63 26.71 1,284,103 +0.25(+0.94%)
Apr 20, 2015 26.41 26.50 26.41 26.46 1,208,199 +0.19(+0.74%)
Apr 17, 2015 26.36 26.38 26.19 26.26 2,226,362 -0.43(-1.60%)
Apr 16, 2015 26.70 26.71 26.61 26.69 1,605,984 -0.09(-0.35%)
Apr 15, 2015 26.83 26.85 26.76 26.78 1,912,091 +0.01(+0.03%)
Apr 14, 2015 26.72 26.78 26.63 26.77 1,252,387 +0.05(+0.17%)
Apr 13, 2015 26.81 26.84 26.70 26.73 1,030,582 -0.14(-0.52%)
Apr 10, 2015 26.75 26.87 26.73 26.87 1,007,940 +0.10(+0.38%)
Apr 09, 2015 26.59 26.78 26.59 26.76 1,141,603 +0.26(+0.98%)
Apr 08, 2015 26.53 26.53 26.40 26.50 1,370,589 +0.09(+0.35%)
Apr 07, 2015 26.44 26.52 26.40 26.41 747,373 +0.16(+0.60%)
Apr 06, 2015 25.98 26.32 25.95 26.25 1,275,653 +0.17(+0.64%)
Apr 02, 2015 26.02 26.09 26.09 26.09 1,698,306 +0.11(+0.43%)
Apr 01, 2015 25.99 26.00 25.83 25.98 1,809,183 +0.16(+0.61%)
Mar 31, 2015 25.85 25.93 25.78 25.82 2,924,358 -0.36(-1.38%)
Mar 30, 2015 26.11 26.23 26.11 26.18 1,424,258 +0.19(+0.75%)
Mar 27, 2015 25.90 25.99 25.87 25.99 2,377,257 +0.07(+0.29%)
Mar 26, 2015 25.81 26.00 25.72 25.91 1,193,719 -0.14(-0.53%)
Mar 25, 2015 26.25 26.27 26.05 26.05 919,951 -0.19(-0.71%)
Mar 24, 2015 26.30 26.38 26.22 26.24 695,746 +0.01(+0.04%)
Mar 23, 2015 26.48 26.48 26.22 26.23 1,663,838 -0.08(-0.32%)
Mar 20, 2015 26.26 26.35 26.21 26.31 1,148,385 +0.22(+0.85%)
Mar 19, 2015 26.01 26.11 26.00 26.09 1,962,812 +0.06(+0.25%)
Mar 18, 2015 25.95 26.14 25.92 26.02 1,069,313 +0.09(+0.36%)
Mar 17, 2015 25.82 25.96 25.77 25.93 1,943,843 -0.03(-0.10%)
Mar 16, 2015 25.86 25.98 25.85 25.96 1,739,467 +0.19(+0.75%)
Mar 13, 2015 25.66 25.81 25.60 25.76 1,524,653 +0.02(+0.07%)
Mar 12, 2015 25.69 25.75 25.64 25.75 3,199,253 +0.21(+0.83%)
Mar 11, 2015 25.44 25.57 25.38 25.53 2,176,876 +0.27(+1.06%)
Mar 10, 2015 25.36 25.38 25.22 25.26 5,276,400 -0.33(-1.30%)
Mar 09, 2015 25.56 25.62 25.52 25.60 2,013,801 +0.02(+0.07%)
Mar 06, 2015 25.69 25.75 25.54 25.58 1,430,086 -0.06(-0.25%)
Mar 05, 2015 25.66 25.69 25.60 25.64 1,548,861 +0.18(+0.69%)
Mar 04, 2015 25.39 25.50 25.27 25.47 996,905 +0.01(+0.04%)
Mar 03, 2015 25.53 25.53 25.34 25.46 1,337,984 -0.19(-0.76%)
Mar 02, 2015 25.54 25.65 25.51 25.65 1,453,191 +0.12(+0.47%)
Feb 27, 2015 25.53 25.59 25.48 25.53 2,923,149 +0.02(+0.07%)
Feb 26, 2015 25.48 25.56 25.47 25.51 1,970,647 +0.19(+0.77%)
Feb 25, 2015 25.35 25.40 25.30 25.32 1,833,400 -0.09(-0.36%)
Feb 24, 2015 25.33 25.44 25.32 25.41 1,344,419 +0.15(+0.59%)
Feb 23, 2015 25.25 25.29 25.20 25.26 1,267,842 -0.08(-0.33%)
Feb 20, 2015 25.08 25.40 25.04 25.35 2,991,197 +0.22(+0.88%)
Feb 19, 2015 25.10 25.16 25.04 25.13 735,837 +0.10(+0.41%)
Feb 18, 2015 25.00 25.07 24.98 25.02 1,465,575 +0.14(+0.55%)
Feb 17, 2015 24.80 24.96 24.74 24.88 1,382,817 +0.05(+0.19%)
Feb 13, 2015 25.85 24.84 24.84 24.84 1,456,539 +0.17(+0.68%)
Feb 12, 2015 24.58 24.67 24.51 24.67 1,883,826 +0.18(+0.72%)
Feb 11, 2015 24.42 24.52 24.37 24.50 2,048,002 -0.02(-0.08%)
Feb 10, 2015 24.50 24.55 24.35 24.51 1,906,383 +0.24(+0.99%)
Feb 09, 2015 24.22 24.34 24.21 24.27 1,124,330 -0.13(-0.53%)
Feb 06, 2015 24.45 24.54 24.35 24.40 1,263,836 -0.09(-0.38%)
Feb 05, 2015 24.40 24.50 24.35 24.50 12,431,864 +0.20(+0.84%)
Feb 04, 2015 24.43 24.50 24.27 24.29 2,419,351 -0.13(-0.53%)
Feb 03, 2015 24.32 24.43 24.31 24.42 1,978,397 +0.19(+0.80%)
Feb 02, 2015 24.16 24.25 23.98 24.23 939,187 +0.29(+1.20%)
Jan 30, 2015 24.15 24.17 23.93 23.94 1,469,461 -0.42(-1.71%)
Jan 29, 2015 24.13 24.37 24.08 24.36 729,849 +0.44(+1.86%)
Jan 28, 2015 24.23 24.28 23.87 23.91 706,053 -0.24(-0.98%)
Jan 27, 2015 24.15 24.23 24.02 24.15 485,543 -0.16(-0.67%)
Jan 26, 2015 24.22 24.32 24.06 24.31 1,381,742 +0.32(+1.35%)
Jan 23, 2015 24.08 24.10 23.94 23.99 1,870,941 +0.01(+0.04%)
Jan 22, 2015 23.62 24.03 23.53 23.98 1,075,779 +0.38(+1.60%)
Jan 21, 2015 23.42 23.62 23.39 23.60 68,679 +0.08(+0.36%)
Jan 20, 2015 23.59 23.59 23.40 23.51 110,700 +0.21(+0.91%)
Jan 16, 2015 23.05 23.30 23.03 23.30 156,798 +0.34(+1.49%)
Jan 15, 2015 23.10 23.22 22.96 22.96 113,445 -0.14(-0.63%)
Jan 14, 2015 23.03 23.12 22.94 23.10 22,738 -0.11(-0.45%)
Jan 13, 2015 23.47 23.47 23.06 23.21 15,187 +0.10(+0.43%)
Jan 12, 2015 23.08 23.11 23.08 23.11 37,818 -0.05(-0.23%)
Jan 09, 2015 23.45 23.45 23.05 23.16 52,978 -0.21(-0.91%)
Jan 08, 2015 23.27 23.40 23.27 23.37 50,055 +0.37(+1.61%)
Jan 07, 2015 23.00 23.12 22.86 23.00 211,538 +0.32(+1.43%)
Jan 06, 2015 22.93 22.93 22.54 22.68 116,651 -0.22(-0.97%)
Jan 05, 2015 23.18 23.18 22.85 22.90 156,070 -0.50(-2.14%)
Jan 02, 2015 23.59 23.61 23.33 23.40 33,255 +0.09(+0.40%)
Dec 31, 2014 23.48 23.31 23.31 23.31 239,067 -0.09(-0.40%)
Dec 30, 2014 23.45 23.45 23.36 23.40 73,797 -0.30(-1.25%)
Dec 29, 2014 23.62 23.74 23.62 23.70 55,356 -0.13(-0.54%)
Dec 26, 2014 23.84 23.87 23.81 23.83 51,076 -0.16(-0.66%)
Dec 24, 2014 23.95 23.99 23.99 23.99 322,535 +0.09(+0.39%)
Dec 23, 2014 23.96 23.97 23.84 23.89 131,509 +0.05(+0.19%)
Dec 22, 2014 23.75 23.88 23.75 23.85 159,123 +0.10(+0.43%)
Dec 19, 2014 23.62 23.79 23.56 23.75 130,034 +0.14(+0.59%)
Dec 18, 2014 23.52 23.61 23.41 23.61 126,610 +0.43(+1.84%)
Dec 17, 2014 22.86 23.18 22.73 23.18 25,213 +0.52(+2.28%)
Dec 16, 2014 22.47 22.88 22.47 22.66 35,849 +0.13(+0.57%)
Dec 15, 2014 23.10 23.10 22.45 22.53 147,764 -0.44(-1.90%)
Dec 12, 2014 23.27 23.27 22.97 22.97 294,298 -0.53(-2.27%)
Dec 11, 2014 23.60 23.61 23.46 23.50 7,969 +0.10(+0.42%)
Dec 10, 2014 23.72 23.72 23.37 23.40 22,345 -0.42(-1.75%)
Dec 09, 2014 23.66 23.82 23.61 23.82 4,037 -0.23(-0.96%)
Dec 08, 2014 24.25 24.26 23.98 24.05 71,038 -0.31(-1.25%)
Dec 05, 2014 24.28 24.37 24.28 24.36 906,289 +0.27(+1.12%)
Dec 04, 2014 24.13 24.13 23.96 24.09 22,583 +0.04(+0.17%)
Dec 03, 2014 24.16 24.16 24.03 24.05 5,781 -0.12(-0.48%)
Dec 02, 2014 24.12 24.17 24.07 24.16 2,989 +0.21(+0.89%)
Dec 01, 2014 23.95 23.95 23.87 23.95 5,362 -0.08(-0.35%)
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%)
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.