Indicators

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.25 -0.20 (-0.58%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	30.24	30.35	29.86	29.86	1,039,123	-0.64(-2.10%)
Nov 27, 2020	30.36	30.50	30.36	30.50	143,000	+0.16(+0.53%)
Nov 25, 2020	30.23	30.42	30.19	30.34	180,400	-0.10(-0.33%)
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%)

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.