EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.83 USD +0.22 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 34.74 34.86 34.73 34.83 189,940 +0.22(+0.64%)
Jun 10, 2021 34.67 34.70 34.56 34.61 345,192 +0.04(+0.12%)
Jun 09, 2021 34.56 34.62 34.51 34.57 223,002 -0.07(-0.20%)
Jun 08, 2021 34.67 34.70 34.58 34.64 545,953 +0.03(+0.09%)
Jun 07, 2021 34.57 34.61 34.52 34.61 227,917 +0.06(+0.16%)
Jun 04, 2021 34.47 34.58 34.43 34.55 186,839 +0.14(+0.39%)
Jun 03, 2021 34.35 34.47 34.30 34.42 837,152 +0.03(+0.09%)
Jun 02, 2021 34.40 34.42 34.33 34.39 195,842 +0.14(+0.41%)
Jun 01, 2021 34.40 34.40 34.21 34.25 308,939 +0.05(+0.15%)
May 28, 2021 34.29 34.35 34.20 34.20 194,350 +0.12(+0.35%)
May 27, 2021 34.11 34.15 34.01 34.08 238,188 +0.09(+0.26%)
May 26, 2021 33.93 34.04 33.88 33.99 167,747 +0.07(+0.21%)
May 25, 2021 34.03 34.06 33.87 33.92 225,280 -0.02(-0.06%)
May 24, 2021 33.87 33.99 33.84 33.94 140,872 +0.14(+0.41%)
May 21, 2021 33.82 33.86 33.74 33.80 288,401 +0.12(+0.36%)
May 20, 2021 33.49 33.73 33.49 33.68 225,126 +0.30(+0.91%)
May 19, 2021 33.18 33.42 33.01 33.38 315,589 -0.17(-0.49%)
May 18, 2021 33.70 33.72 33.53 33.54 258,672 -0.05(-0.15%)
May 17, 2021 33.51 33.60 33.47 33.59 248,884 -0.12(-0.36%)
May 14, 2021 33.49 33.77 33.47 33.71 183,466 +0.46(+1.38%)
May 13, 2021 33.04 33.31 33.04 33.25 352,602 +0.20(+0.61%)
May 12, 2021 33.22 33.37 32.98 33.05 328,307 -0.30(-0.90%)
May 11, 2021 33.13 33.40 33.09 33.35 322,353 -0.45(-1.32%)
May 10, 2021 34.00 34.03 33.78 33.79 187,041 -0.19(-0.54%)
May 07, 2021 33.82 33.98 33.76 33.98 176,404 +0.15(+0.46%)
May 06, 2021 33.65 33.83 33.54 33.83 342,359 +0.14(+0.40%)
May 05, 2021 33.63 33.74 33.53 33.69 189,445 +0.44(+1.32%)
May 04, 2021 33.35 33.42 33.08 33.25 227,701 -0.38(-1.13%)
May 03, 2021 33.68 33.68 33.49 33.63 190,674 +0.25(+0.75%)
Apr 30, 2021 33.42 33.51 33.27 33.38 243,900 -0.19(-0.57%)
Apr 29, 2021 33.67 33.69 33.38 33.57 199,413 +0.04(+0.12%)
Apr 28, 2021 33.53 33.61 33.49 33.53 226,198 +0.00(+0.00%)
Apr 27, 2021 33.47 33.54 33.41 33.53 361,377 -0.06(-0.18%)
Apr 26, 2021 33.55 33.62 33.52 33.59 342,427 +0.07(+0.21%)
Apr 23, 2021 33.38 33.61 33.35 33.52 157,400 +0.18(+0.54%)
Apr 22, 2021 33.51 33.57 33.30 33.34 209,485 -0.04(-0.12%)
Apr 21, 2021 33.05 33.39 33.05 33.38 316,566 +0.31(+0.94%)
Apr 20, 2021 33.25 33.28 32.97 33.07 453,869 -0.57(-1.69%)
Apr 19, 2021 33.76 33.76 33.54 33.64 203,728 -0.25(-0.74%)
Apr 16, 2021 33.78 33.89 33.74 33.89 147,600 +0.24(+0.71%)
Apr 15, 2021 33.61 33.65 33.56 33.65 277,659 +0.25(+0.75%)
Apr 14, 2021 33.41 33.49 33.37 33.40 186,922 -0.05(-0.15%)
Apr 13, 2021 33.35 33.46 33.33 33.45 224,642 +0.10(+0.30%)
Apr 12, 2021 33.35 33.41 33.30 33.35 236,360 -0.21(-0.63%)
Apr 09, 2021 33.49 33.58 33.46 33.56 948,300 +0.13(+0.39%)
Apr 08, 2021 33.37 33.44 33.31 33.43 237,726 +0.10(+0.30%)
Apr 07, 2021 33.22 33.34 33.20 33.33 243,786 +0.10(+0.30%)
Apr 06, 2021 33.23 33.30 33.15 33.23 494,162 -0.46(-1.37%)
Apr 05, 2021 33.49 33.70 33.46 33.69 453,833 +0.38(+1.14%)
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.