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 (%)
Jul 30, 2021 26.25 26.32 26.23 26.24 152,648 -0.08(-0.32%)
Jul 29, 2021 26.38 26.42 26.32 26.32 141,683 +0.08(+0.29%)
Jul 28, 2021 26.24 26.29 26.20 26.25 246,733 +0.08(+0.29%)
Jul 27, 2021 26.17 26.18 26.02 26.17 334,237 -0.16(-0.61%)
Jul 26, 2021 26.26 26.34 26.25 26.33 174,021 -0.05(-0.17%)
Jul 23, 2021 26.37 26.42 26.32 26.38 221,217 +0.22(+0.85%)
Jul 22, 2021 26.19 26.20 26.11 26.16 196,006 +0.02(+0.06%)
Jul 21, 2021 26.00 26.16 26.00 26.14 293,349 +0.34(+1.31%)
Jul 20, 2021 25.58 25.84 25.54 25.80 256,702 +0.26(+1.02%)
Jul 19, 2021 25.58 25.58 25.42 25.54 513,991 -0.45(-1.74%)
Jul 16, 2021 26.15 26.16 25.96 25.99 283,204 -0.14(-0.53%)
Jul 15, 2021 26.12 26.18 26.07 26.13 507,057 -0.20(-0.76%)
Jul 14, 2021 26.39 26.42 26.33 26.33 282,845 -0.06(-0.23%)
Jul 13, 2021 26.40 26.43 26.36 26.39 212,033 -0.01(-0.03%)
Jul 12, 2021 26.30 26.43 26.29 26.40 328,295 +0.13(+0.51%)
Jul 09, 2021 26.15 26.27 26.09 26.27 278,599 +0.39(+1.52%)
Jul 08, 2021 25.77 25.93 25.70 25.87 380,054 -0.43(-1.63%)
Jul 07, 2021 26.28 26.34 26.21 26.30 687,281 +0.16(+0.62%)
Jul 06, 2021 26.28 26.30 26.06 26.14 530,551 -0.14(-0.52%)
Jul 02, 2021 26.25 26.29 26.21 26.28 258,807 +0.02(+0.09%)
Jul 01, 2021 26.18 26.31 26.15 26.25 793,647 +0.09(+0.35%)
Jun 30, 2021 26.08 26.16 26.04 26.16 570,625 -0.11(-0.40%)
Jun 29, 2021 26.30 26.31 26.22 26.27 211,055 +0.07(+0.26%)
Jun 28, 2021 26.28 26.28 26.16 26.20 282,469 -0.16(-0.60%)
Jun 25, 2021 26.28 26.36 26.26 26.36 195,588 +0.08(+0.29%)
Jun 24, 2021 26.24 26.31 26.24 26.28 918,852 +0.22(+0.84%)
Jun 23, 2021 26.14 26.16 26.04 26.07 378,389 -0.14(-0.52%)
Jun 22, 2021 26.19 26.25 26.15 26.20 226,663 -0.02(-0.06%)
Jun 21, 2021 26.04 26.23 26.00 26.22 416,358 +0.23(+0.90%)
Jun 18, 2021 26.04 26.10 25.97 25.98 314,846 -0.45(-1.69%)
Jun 17, 2021 26.36 26.45 26.31 26.43 591,689 -0.02(-0.09%)
Jun 16, 2021 26.42 26.51 26.36 26.45 726,664 +0.03(+0.11%)
Jun 15, 2021 26.41 26.42 26.38 26.42 310,115 +0.05(+0.20%)
Jun 14, 2021 26.30 26.38 26.28 26.37 245,903 +0.06(+0.23%)
Jun 11, 2021 26.24 26.33 26.23 26.31 251,476 +0.17(+0.64%)
Jun 10, 2021 26.19 26.21 26.10 26.14 457,026 +0.03(+0.12%)
Jun 09, 2021 26.10 26.14 26.07 26.11 295,249 -0.05(-0.20%)
Jun 08, 2021 26.19 26.21 26.12 26.16 722,828 +0.02(+0.09%)
Jun 07, 2021 26.11 26.14 26.07 26.14 301,756 +0.04(+0.16%)
Jun 04, 2021 26.04 26.12 26.00 26.10 247,370 +0.10(+0.39%)
Jun 03, 2021 25.94 26.04 25.91 26.00 1,108,369 +0.02(+0.09%)
Jun 02, 2021 25.98 26.00 25.93 25.97 259,290 +0.11(+0.41%)
Jun 01, 2021 25.98 25.98 25.84 25.87 409,027 +0.04(+0.15%)
May 28, 2021 25.90 25.94 25.83 25.83 257,314 +0.09(+0.35%)
May 27, 2021 25.76 25.79 25.69 25.74 315,355 +0.07(+0.26%)
May 26, 2021 25.63 25.71 25.59 25.67 222,093 +0.05(+0.21%)
May 25, 2021 25.70 25.73 25.59 25.62 298,265 -0.02(-0.06%)
May 24, 2021 25.58 25.68 25.56 25.63 186,511 +0.11(+0.41%)
May 21, 2021 25.54 25.57 25.48 25.53 381,836 +0.09(+0.36%)
May 20, 2021 25.30 25.48 25.30 25.44 298,061 +0.23(+0.91%)
May 19, 2021 25.06 25.24 24.93 25.21 417,832 -0.12(-0.49%)
May 18, 2021 25.45 25.47 25.33 25.33 342,475 -0.04(-0.15%)
May 17, 2021 25.31 25.37 25.28 25.37 329,516 -0.09(-0.36%)
May 14, 2021 25.30 25.51 25.27 25.46 242,904 +0.35(+1.38%)
May 13, 2021 24.96 25.16 24.96 25.11 466,836 +0.15(+0.60%)
May 12, 2021 25.09 25.20 24.91 24.96 434,670 -0.23(-0.90%)
May 11, 2021 25.02 25.22 24.99 25.19 426,787 -0.34(-1.32%)
May 10, 2021 25.68 25.70 25.51 25.53 247,637 -0.14(-0.54%)
May 07, 2021 25.54 25.67 25.50 25.67 233,554 +0.12(+0.46%)
May 06, 2021 25.42 25.55 25.33 25.55 453,275 +0.10(+0.40%)
May 05, 2021 25.40 25.48 25.33 25.45 250,820 +0.33(+1.32%)
May 04, 2021 25.19 25.24 24.98 25.11 301,470 -0.29(-1.13%)
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.