Skip to main content

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.56 -0.11 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.17 23.24 22.90 23.03 759,168 -0.45(-1.90%)
Jan 28, 2021 23.38 23.57 23.38 23.47 1,140,290 +0.13(+0.55%)
Jan 27, 2021 23.43 23.56 23.30 23.35 882,158 -0.41(-1.72%)
Jan 26, 2021 23.76 23.78 23.71 23.75 452,356 -0.02(-0.10%)
Jan 25, 2021 23.60 23.78 23.53 23.78 515,312 +0.01(+0.03%)
Jan 22, 2021 23.69 23.81 23.69 23.77 395,074 -0.07(-0.29%)
Jan 21, 2021 23.87 23.88 23.74 23.84 387,543 -0.07(-0.28%)
Jan 20, 2021 23.79 23.91 23.78 23.91 732,957 +0.13(+0.54%)
Jan 19, 2021 23.75 23.78 23.69 23.78 724,575 +0.14(+0.61%)
Jan 15, 2021 23.66 23.71 23.51 23.63 607,308 -0.25(-1.03%)
Jan 14, 2021 23.84 23.93 23.84 23.88 532,604 +0.14(+0.59%)
Jan 13, 2021 23.75 23.78 23.72 23.74 288,514 +0.03(+0.13%)
Jan 12, 2021 23.69 23.74 23.60 23.71 319,868 -0.02(-0.06%)
Jan 11, 2021 23.60 23.77 23.60 23.72 765,156 -0.18(-0.76%)
Jan 08, 2021 23.80 23.93 23.73 23.91 372,964 +0.23(+0.99%)
Jan 07, 2021 23.60 23.70 23.60 23.67 734,133 +0.18(+0.77%)
Jan 06, 2021 23.36 23.66 23.36 23.49 1,100,850 +0.22(+0.94%)
Jan 05, 2021 23.13 23.31 23.13 23.27 750,884 +0.16(+0.69%)
Jan 04, 2021 23.40 23.40 23.05 23.11 838,699 +0.10(+0.43%)
Dec 31, 2020 23.01 23.01 23.01 421,485 -0.14(-0.62%)
Dec 30, 2020 23.25 23.30 23.13 23.16 421,485 -0.04(-0.16%)
Dec 29, 2020 23.35 23.35 23.19 23.20 406,000 +0.08(+0.33%)
Dec 28, 2020 23.12 23.17 23.11 23.12 407,612 +0.18(+0.79%)
Dec 24, 2020 22.90 22.94 22.87 22.94 152,522 +0.04(+0.16%)
Dec 23, 2020 22.85 22.94 22.83 22.90 305,314 +0.14(+0.61%)
Dec 22, 2020 22.69 22.79 22.66 22.76 573,262 +0.07(+0.30%)
Dec 21, 2020 22.49 22.71 22.43 22.70 677,255 -0.25(-1.08%)
Dec 18, 2020 23.05 23.08 22.93 22.94 307,289 -0.09(-0.39%)
Dec 17, 2020 23.08 23.09 23.02 23.03 547,183 +0.03(+0.13%)
Dec 16, 2020 22.93 23.01 22.90 23.00 521,706 +0.05(+0.23%)
Dec 15, 2020 22.85 22.95 22.81 22.95 1,095,264 +0.19(+0.82%)
Dec 14, 2020 22.85 22.93 22.76 22.76 276,320 -0.04(-0.16%)
Dec 11, 2020 22.73 22.81 22.69 22.80 591,074 -0.05(-0.21%)
Dec 10, 2020 22.79 22.91 22.75 22.85 291,715 -0.01(-0.05%)
Dec 09, 2020 22.91 22.92 22.76 22.86 822,724 +0.04(+0.20%)
Dec 08, 2020 22.69 22.83 22.66 22.82 425,081 +0.09(+0.41%)
Dec 07, 2020 22.73 22.79 22.68 22.72 550,113 -0.16(-0.70%)
Dec 04, 2020 22.79 22.89 22.79 22.88 494,921 +0.21(+0.92%)
Dec 03, 2020 22.70 22.76 22.64 22.67 911,956 -0.05(-0.23%)
Dec 02, 2020 22.67 22.78 22.67 22.73 304,191 -0.02(-0.07%)
Dec 01, 2020 22.70 22.77 22.70 22.74 900,420 +0.38(+1.71%)
Nov 30, 2020 22.64 22.73 22.36 22.36 1,387,707 -0.48(-2.10%)
Nov 27, 2020 22.73 22.84 22.73 22.84 190,970 +0.12(+0.53%)
Nov 25, 2020 22.64 22.78 22.61 22.72 240,917 -0.07(-0.33%)
Nov 24, 2020 22.69 22.80 22.69 22.79 438,486 +0.29(+1.30%)
Nov 23, 2020 22.49 22.58 22.45 22.50 775,638 +0.01(+0.03%)
Nov 20, 2020 22.39 22.50 22.39 22.49 957,257 +0.10(+0.43%)
Nov 19, 2020 22.31 22.40 22.29 22.40 205,097 +0.13(+0.57%)
Nov 18, 2020 22.41 22.46 22.27 22.27 254,218 -0.13(-0.57%)
Nov 17, 2020 22.32 22.46 22.28 22.40 265,433 -0.07(-0.33%)
Nov 16, 2020 22.48 22.49 22.35 22.47 365,901 +0.22(+0.98%)
Nov 13, 2020 22.09 22.27 22.09 22.25 343,213 +0.27(+1.23%)
Nov 12, 2020 22.10 22.17 21.94 21.98 395,314 -0.33(-1.48%)
Nov 11, 2020 22.29 22.35 22.24 22.31 814,239 +0.22(+1.02%)
Nov 10, 2020 22.05 22.20 22.04 22.09 480,796 +0.19(+0.89%)
Nov 09, 2020 22.18 22.18 21.90 21.90 937,973 +0.79(+3.72%)
Nov 06, 2020 21.16 21.19 21.09 21.11 315,969 -0.02(-0.11%)
Nov 05, 2020 21.13 21.18 21.06 21.13 433,621 +0.31(+1.51%)
Nov 04, 2020 20.70 20.98 20.64 20.82 440,960 +0.21(+1.02%)
Nov 03, 2020 20.46 20.67 20.45 20.61 427,106 +0.43(+2.11%)
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.