Indicators

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

35.20 +0.05 (+0.14%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.91	27.93	27.79	27.82	771,172	-0.04(-0.14%)
Jul 28, 2017	27.84	27.87	27.78	27.86	627,124	-0.10(-0.35%)
Jul 27, 2017	28.05	28.06	27.86	27.96	639,930	+0.01(+0.04%)
Jul 26, 2017	28.00	28.03	27.91	27.95	1,459,916	+0.03(+0.11%)
Jul 25, 2017	27.93	27.94	27.88	27.92	1,388,357	+0.10(+0.36%)
Jul 24, 2017	27.75	27.82	27.69	27.82	1,381,686	-0.05(-0.18%)
Jul 21, 2017	27.90	27.90	27.78	27.87	1,733,785	-0.23(-0.81%)
Jul 20, 2017	28.16	28.16	28.00	28.10	998,406	+0.04(+0.14%)
Jul 19, 2017	27.96	28.06	27.95	28.06	1,167,385	+0.15(+0.53%)
Jul 18, 2017	27.84	27.91	27.81	27.91	1,402,988	-0.12(-0.42%)
Jul 17, 2017	28.04	28.08	28.00	28.03	821,480	-0.02(-0.07%)
Jul 14, 2017	27.98	28.08	27.97	28.05	1,046,309	-0.02(-0.07%)
Jul 13, 2017	28.02	28.09	28.00	28.07	955,916	+0.08(+0.28%)
Jul 12, 2017	27.95	28.04	27.95	27.99	1,262,402	+0.18(+0.64%)
Jul 11, 2017	27.78	27.81	27.70	27.81	2,803,114	+0.00(+0.00%)
Jul 10, 2017	27.74	27.83	27.74	27.81	2,847,425	+0.08(+0.29%)
Jul 07, 2017	27.63	27.76	27.62	27.73	1,046,691	+0.10(+0.36%)
Jul 06, 2017	27.63	27.70	27.58	27.63	1,826,388	-0.22(-0.80%)
Jul 05, 2017	27.81	27.85	27.76	27.85	4,180,288	+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.