Indicators

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

35.15 +0.17 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.62	32.77	32.54	32.74	399,931	+0.30(+0.92%)
Jul 28, 2022	32.27	32.48	32.13	32.44	340,478	+0.10(+0.31%)
Jul 27, 2022	32.16	32.36	31.99	32.34	400,798	+0.47(+1.47%)
Jul 26, 2022	32.01	32.01	31.86	31.87	417,425	-0.25(-0.79%)
Jul 25, 2022	32.05	32.15	31.99	32.12	452,064	+0.25(+0.77%)
Jul 22, 2022	32.14	32.21	31.82	31.88	1,890,780	-0.20(-0.62%)
Jul 21, 2022	31.78	32.11	31.78	32.08	400,240	+0.24(+0.75%)
Jul 20, 2022	31.90	31.98	31.75	31.84	1,263,687	-0.14(-0.44%)
Jul 19, 2022	31.68	31.99	31.64	31.98	462,201	+0.65(+2.07%)
Jul 18, 2022	31.63	31.64	31.28	31.33	320,082	-0.01(-0.03%)
Jul 15, 2022	31.17	31.34	31.07	31.34	507,061	+0.33(+1.06%)
Jul 14, 2022	30.93	31.02	30.72	31.01	671,127	-0.27(-0.86%)
Jul 13, 2022	31.00	31.34	30.97	31.28	634,681	-0.04(-0.13%)
Jul 12, 2022	31.19	31.48	31.19	31.32	701,905	-0.01(-0.03%)
Jul 11, 2022	31.48	31.50	31.32	31.33	803,732	-0.14(-0.44%)
Jul 08, 2022	31.44	31.58	31.34	31.47	1,099,437	+0.00(+0.00%)
Jul 07, 2022	31.40	31.54	31.30	31.47	3,034,005	+0.45(+1.47%)
Jul 06, 2022	30.93	31.09	30.82	31.02	647,974	+0.14(+0.47%)
Jul 05, 2022	30.50	30.89	30.49	30.87	571,318	-1.15(-3.59%)

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.