Skip to main content

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.56 -0.11 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.47 26.54 26.24 26.36 356,847 -0.34(-1.26%)
Nov 29, 2021 26.77 26.81 26.61 26.70 501,273 +0.19(+0.72%)
Nov 26, 2021 26.76 26.78 26.44 26.51 203,034 -0.93(-3.38%)
Nov 24, 2021 27.23 27.43 27.23 27.43 319,037 -0.08(-0.28%)
Nov 23, 2021 27.50 27.56 27.37 27.51 370,768 -0.01(-0.03%)
Nov 22, 2021 27.60 27.69 27.52 27.52 260,937 -0.06(-0.22%)
Nov 19, 2021 27.61 27.62 27.54 27.58 316,242 -0.12(-0.44%)
Nov 18, 2021 27.69 27.70 27.60 27.70 167,074 +0.00(+0.00%)
Nov 17, 2021 27.76 27.76 27.68 27.70 294,387 -0.12(-0.44%)
Nov 16, 2021 27.79 27.84 27.79 27.83 294,657 +0.05(+0.19%)
Nov 15, 2021 27.75 27.78 27.73 27.77 219,709 +0.08(+0.28%)
Nov 12, 2021 27.67 27.73 27.66 27.69 208,981 +0.09(+0.33%)
Nov 11, 2021 27.59 27.63 27.55 27.60 178,843 +0.18(+0.64%)
Nov 10, 2021 27.44 27.43 309,089 -0.07(-0.25%)
Nov 09, 2021 27.60 27.60 27.46 27.50 476,902 -0.09(-0.33%)
Nov 08, 2021 27.64 27.64 27.56 27.59 272,256 -0.02(-0.08%)
Nov 05, 2021 27.63 27.66 27.53 27.61 275,680 +0.02(+0.06%)
Nov 04, 2021 27.53 27.62 27.53 27.60 282,572 +0.08(+0.28%)
Nov 03, 2021 27.37 27.53 27.31 27.52 411,029 +0.15(+0.56%)
Nov 02, 2021 27.30 27.39 27.29 27.37 410,727 +0.02(+0.06%)
Nov 01, 2021 27.30 27.36 27.25 27.35 450,926 +0.21(+0.76%)
Oct 29, 2021 26.99 27.16 26.97 27.14 460,111 +0.02(+0.06%)
Oct 28, 2021 27.05 27.13 27.04 27.13 973,190 +0.14(+0.51%)
Oct 27, 2021 27.06 27.11 26.98 26.99 278,783 -0.12(-0.45%)
Oct 26, 2021 27.21 27.11 306,522 +0.08(+0.28%)
Oct 25, 2021 27.00 27.08 26.94 27.04 387,283 +0.01(+0.03%)
Oct 22, 2021 27.02 27.07 26.95 27.03 1,910,541 +0.09(+0.34%)
Oct 21, 2021 26.84 26.94 26.81 26.94 260,717 -0.08(-0.28%)
Oct 20, 2021 27.00 27.04 26.96 27.01 1,509,015 +0.05(+0.17%)
Oct 19, 2021 26.88 27.00 26.88 26.97 462,860 +0.10(+0.37%)
Oct 18, 2021 26.79 26.88 26.75 26.87 175,971 -0.09(-0.34%)
Oct 15, 2021 26.91 26.99 26.90 26.96 585,551 +0.19(+0.70%)
Oct 14, 2021 26.74 26.77 26.68 26.77 253,345 +0.29(+1.08%)
Oct 13, 2021 26.47 26.55 26.39 26.48 1,460,378 +0.12(+0.47%)
Oct 12, 2021 26.39 26.45 26.32 26.36 282,660 +0.04(+0.15%)
Oct 11, 2021 26.39 26.48 26.31 26.32 202,892 +0.02(+0.09%)
Oct 08, 2021 26.34 26.37 26.26 26.30 163,329 -0.01(-0.03%)
Oct 07, 2021 26.26 26.40 26.26 26.31 845,789 +0.19(+0.73%)
Oct 06, 2021 25.90 26.12 25.81 26.12 644,839 -0.11(-0.44%)
Oct 05, 2021 26.11 26.29 26.09 26.23 453,400 +0.20(+0.76%)
Oct 04, 2021 26.19 26.22 25.92 26.03 639,734 -0.31(-1.19%)
Oct 01, 2021 26.29 26.40 26.12 26.35 827,315 +0.01(+0.03%)
Sep 30, 2021 26.48 26.51 26.32 26.34 337,620 -0.16(-0.61%)
Sep 29, 2021 26.56 26.61 26.48 26.50 210,705 +0.10(+0.39%)
Sep 28, 2021 26.56 26.58 26.32 26.40 735,834 -0.46(-1.73%)
Sep 27, 2021 26.81 26.88 26.79 26.86 222,546 +0.01(+0.03%)
Sep 24, 2021 26.81 26.91 26.81 26.85 447,744 -0.17(-0.62%)
Sep 23, 2021 26.97 27.07 26.97 27.02 1,146,869 +0.21(+0.80%)
Sep 22, 2021 26.76 26.91 26.75 26.81 256,751 +0.20(+0.76%)
Sep 21, 2021 26.71 26.73 26.58 26.60 464,936 +0.24(+0.92%)
Sep 20, 2021 26.34 26.41 26.16 26.36 1,116,237 -0.51(-1.88%)
Sep 17, 2021 27.00 27.02 26.77 26.87 363,730 -0.27(-0.99%)
Sep 16, 2021 27.04 27.15 27.00 27.14 280,627 +0.08(+0.31%)
Sep 15, 2021 26.98 27.07 26.91 27.05 306,111 +0.02(+0.08%)
Sep 14, 2021 27.14 27.15 27.01 27.03 405,518 -0.11(-0.40%)
Sep 13, 2021 27.19 27.20 27.07 27.14 347,463 +0.23(+0.85%)
Sep 10, 2021 27.12 27.14 26.91 26.91 399,453 -0.06(-0.23%)
Sep 09, 2021 26.97 27.10 26.91 26.97 227,114 -0.10(-0.37%)
Sep 08, 2021 27.19 27.21 27.05 27.07 373,162 -0.17(-0.62%)
Sep 07, 2021 27.22 27.28 27.21 27.24 1,285,117 +0.14(+0.51%)
Sep 03, 2021 27.01 27.11 26.98 27.10 293,536 +0.08(+0.31%)
Sep 02, 2021 27.07 27.09 26.99 27.01 148,814 +0.04(+0.14%)
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.