Skip to main content

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.88 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 27.81 27.86 27.64 27.68 385,232 -0.22(-0.79%)
Aug 28, 2020 27.87 27.90 27.76 27.90 289,900 -0.04(-0.14%)
Aug 27, 2020 28.09 28.11 27.86 27.94 421,314 -0.22(-0.78%)
Aug 26, 2020 28.09 28.21 28.05 28.16 526,647 +0.09(+0.34%)
Aug 25, 2020 28.18 28.20 27.94 28.07 380,999 -0.02(-0.09%)
Aug 24, 2020 28.05 28.10 27.98 28.09 303,071 +0.37(+1.33%)
Aug 21, 2020 27.56 27.72 27.54 27.72 1,301,000 -0.03(-0.11%)
Aug 20, 2020 27.67 27.77 27.66 27.75 364,581 -0.15(-0.54%)
Aug 19, 2020 27.94 28.05 27.89 27.90 236,178 +0.08(+0.29%)
Aug 18, 2020 27.91 27.94 27.77 27.82 258,505 -0.14(-0.50%)
Aug 17, 2020 27.94 28.00 27.93 27.96 408,745 +0.08(+0.29%)
Aug 14, 2020 27.85 27.91 27.79 27.88 355,900 -0.22(-0.78%)
Aug 13, 2020 28.13 28.18 28.03 28.10 932,126 -0.16(-0.57%)
Aug 12, 2020 28.14 28.34 28.14 28.26 830,312 +0.58(+2.10%)
Aug 11, 2020 27.95 27.98 27.67 27.68 518,896 +0.17(+0.62%)
Aug 10, 2020 27.42 27.53 27.33 27.51 383,400 +0.13(+0.47%)
Aug 07, 2020 27.25 27.40 27.24 27.38 503,300 +0.02(+0.07%)
Aug 06, 2020 27.25 27.38 27.20 27.36 2,536,582 +0.04(+0.15%)
Aug 05, 2020 27.44 27.46 27.31 27.32 420,993 -0.02(-0.05%)
Aug 04, 2020 27.20 27.34 27.20 27.34 562,087 +0.07(+0.28%)
Aug 03, 2020 27.16 27.30 27.10 27.26 394,221 +0.54(+2.02%)
Jul 31, 2020 27.02 27.03 26.53 26.72 1,502,500 -0.44(-1.62%)
Jul 30, 2020 27.03 27.21 26.80 27.16 1,170,085 -0.54(-1.95%)
Jul 29, 2020 27.56 27.71 27.53 27.70 489,262 +0.19(+0.69%)
Jul 28, 2020 27.56 27.64 27.48 27.51 362,143 -0.19(-0.70%)
Jul 27, 2020 27.66 27.72 27.61 27.70 1,116,928 +0.18(+0.67%)
Jul 24, 2020 27.54 27.61 27.44 27.52 604,200 -0.30(-1.08%)
Jul 23, 2020 28.03 28.06 27.73 27.82 493,360 -0.23(-0.82%)
Jul 22, 2020 27.97 28.09 27.94 28.05 302,221 +0.01(+0.04%)
Jul 21, 2020 28.23 28.29 28.02 28.04 708,145 -0.09(-0.32%)
Jul 20, 2020 28.06 28.16 27.97 28.13 302,293 +0.09(+0.32%)
Jul 17, 2020 27.98 28.04 27.91 28.04 473,500 +0.06(+0.21%)
Jul 16, 2020 27.92 28.02 27.89 27.98 382,314 -0.09(-0.32%)
Jul 15, 2020 28.10 28.23 28.02 28.07 434,114 +0.27(+0.97%)
Jul 14, 2020 27.54 27.83 27.50 27.80 563,002 +0.36(+1.31%)
Jul 13, 2020 27.74 27.89 27.43 27.44 372,266 -0.20(-0.72%)
Jul 10, 2020 27.41 27.65 27.35 27.64 420,700 +0.27(+0.99%)
Jul 09, 2020 27.58 27.58 27.20 27.37 700,816 -0.25(-0.91%)
Jul 08, 2020 27.50 27.64 27.42 27.62 306,968 +0.10(+0.36%)
Jul 07, 2020 27.67 27.75 27.52 27.52 463,334 -0.37(-1.33%)
Jul 06, 2020 27.80 27.91 27.76 27.89 1,400,016 +0.31(+1.12%)
Jul 02, 2020 27.63 27.70 27.54 27.58 967,900 -0.05(-0.18%)
Jul 01, 2020 27.55 27.68 27.49 27.63 1,046,974 +0.04(+0.13%)
Jun 30, 2020 27.49 27.68 27.45 27.59 1,356,447 -0.10(-0.34%)
Jun 29, 2020 27.54 27.72 27.39 27.69 1,194,882 +0.31(+1.13%)
Jun 26, 2020 27.73 27.73 27.38 27.38 1,251,500 -0.39(-1.40%)
Jun 25, 2020 27.41 27.80 27.34 27.77 1,606,635 +0.41(+1.50%)
Jun 24, 2020 27.68 27.73 27.25 27.36 1,004,152 -0.58(-2.08%)
Jun 23, 2020 28.07 28.12 27.92 27.94 593,456 +0.03(+0.11%)
Jun 22, 2020 27.79 27.91 27.70 27.91 405,700 +0.23(+0.83%)
Jun 19, 2020 28.05 28.06 27.67 27.68 460,400 -0.12(-0.43%)
Jun 18, 2020 27.71 27.83 27.64 27.80 493,796 -0.07(-0.25%)
Jun 17, 2020 28.00 28.01 27.80 27.87 591,163 +0.10(+0.36%)
Jun 16, 2020 27.92 27.99 27.49 27.77 511,132 +0.43(+1.57%)
Jun 15, 2020 26.80 27.37 26.77 27.34 787,612 +0.05(+0.18%)
Jun 12, 2020 27.46 27.51 27.01 27.29 800,400 +0.56(+2.10%)
Jun 11, 2020 27.43 27.47 26.68 26.73 880,519 -1.37(-4.88%)
Jun 10, 2020 28.27 28.31 28.03 28.10 840,976 -0.20(-0.71%)
Jun 09, 2020 28.23 28.38 28.19 28.30 1,196,094 -0.44(-1.53%)
Jun 08, 2020 28.58 28.74 28.42 28.74 662,364 +0.24(+0.84%)
Jun 05, 2020 28.53 28.69 28.45 28.50 1,053,800 +0.53(+1.89%)
Jun 04, 2020 27.96 28.12 27.89 27.97 1,342,903 -0.21(-0.75%)
Jun 03, 2020 27.95 28.25 27.91 28.18 1,286,250 +0.57(+2.06%)
Jun 02, 2020 27.48 27.63 27.45 27.61 828,214 +0.26(+0.95%)
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.