Indicators

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.68 +0.43 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.80	34.90	34.79	34.88	1,077,778	-0.02(-0.06%)
Mar 27, 2024	34.79	34.90	34.79	34.90	1,096,725	+0.21(+0.61%)
Mar 26, 2024	34.74	34.78	34.68	34.69	1,139,499	+0.09(+0.26%)
Mar 25, 2024	34.57	34.69	34.55	34.60	872,136	-0.13(-0.37%)
Mar 22, 2024	34.75	34.77	34.66	34.73	1,157,040	+0.03(+0.10%)
Mar 21, 2024	34.64	34.73	34.61	34.70	2,123,408	+0.19(+0.55%)
Mar 20, 2024	34.33	34.52	34.17	34.51	2,595,736	+0.26(+0.74%)
Mar 19, 2024	34.15	34.33	34.12	34.25	2,740,556	+0.17(+0.51%)
Mar 18, 2024	34.12	34.12	34.04	34.08	1,814,649	+0.04(+0.12%)
Mar 15, 2024	34.12	34.12	33.92	34.03	9,243,766	+0.07(+0.22%)
Mar 14, 2024	34.11	34.11	33.85	33.96	49,529,748	-0.07(-0.21%)
Mar 13, 2024	34.02	34.07	33.99	34.03	469,897	-0.02(-0.06%)
Mar 12, 2024	33.83	34.06	33.77	34.05	392,812	+0.33(+0.98%)
Mar 11, 2024	33.69	33.75	33.59	33.72	482,139	-0.19(-0.56%)
Mar 08, 2024	34.06	34.08	33.85	33.91	347,910	-0.15(-0.44%)
Mar 07, 2024	34.00	34.12	33.98	34.06	476,310	+0.21(+0.62%)
Mar 06, 2024	33.87	33.92	33.81	33.85	321,113	+0.27(+0.80%)
Mar 05, 2024	33.67	33.73	33.50	33.58	890,994	-0.09(-0.27%)
Mar 04, 2024	33.67	33.75	33.61	33.67	747,050	-0.05(-0.15%)

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.