Skip to main content

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.88 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.58 34.61 34.36 34.39 258,583 -0.21(-0.61%)
Sep 29, 2021 34.68 34.74 34.57 34.60 161,379 +0.13(+0.39%)
Sep 28, 2021 34.68 34.70 34.37 34.47 563,575 -0.60(-1.73%)
Sep 27, 2021 35.00 35.09 34.98 35.07 170,448 +0.01(+0.03%)
Sep 24, 2021 35.00 35.13 35.00 35.06 342,927 -0.22(-0.62%)
Sep 23, 2021 35.21 35.34 35.21 35.28 878,386 +0.28(+0.80%)
Sep 22, 2021 34.94 35.13 34.93 35.00 196,646 +0.26(+0.76%)
Sep 21, 2021 34.87 34.90 34.71 34.74 356,094 +0.32(+0.92%)
Sep 20, 2021 34.39 34.48 34.15 34.42 854,925 -0.66(-1.88%)
Sep 17, 2021 35.25 35.28 34.95 35.08 278,581 -0.35(-0.99%)
Sep 16, 2021 35.31 35.45 35.25 35.43 214,932 +0.11(+0.31%)
Sep 15, 2021 35.22 35.34 35.14 35.32 234,450 +0.03(+0.09%)
Sep 14, 2021 35.43 35.45 35.26 35.29 310,586 -0.14(-0.40%)
Sep 13, 2021 35.50 35.52 35.34 35.43 266,122 +0.30(+0.85%)
Sep 10, 2021 35.41 35.44 35.13 35.13 305,941 -0.08(-0.23%)
Sep 09, 2021 35.21 35.38 35.14 35.21 173,947 -0.13(-0.37%)
Sep 08, 2021 35.50 35.52 35.32 35.34 285,805 -0.22(-0.62%)
Sep 07, 2021 35.54 35.62 35.53 35.56 984,270 +0.18(+0.51%)
Sep 03, 2021 35.26 35.40 35.22 35.38 224,819 +0.11(+0.31%)
Sep 02, 2021 35.35 35.37 35.24 35.27 113,977 +0.05(+0.14%)
Sep 01, 2021 35.14 35.28 35.14 35.22 291,854 +0.26(+0.74%)
Aug 31, 2021 35.00 35.02 34.88 34.96 153,140 -0.04(-0.11%)
Aug 30, 2021 34.97 35.04 34.95 35.00 122,134 +0.01(+0.03%)
Aug 27, 2021 34.82 34.99 34.82 34.99 183,417 +0.21(+0.60%)
Aug 26, 2021 34.84 34.91 34.77 34.78 257,806 -0.13(-0.39%)
Aug 25, 2021 34.89 34.97 34.89 34.91 148,275 +0.01(+0.01%)
Aug 24, 2021 34.83 34.97 34.81 34.91 180,060 +0.05(+0.14%)
Aug 23, 2021 34.76 34.91 34.76 34.86 152,554 +0.17(+0.49%)
Aug 20, 2021 34.48 34.70 34.47 34.69 277,176 +0.13(+0.38%)
Aug 19, 2021 34.39 34.65 34.39 34.56 381,987 -0.24(-0.69%)
Aug 18, 2021 34.94 35.00 34.80 34.80 378,179 -0.11(-0.32%)
Aug 17, 2021 34.82 34.96 34.77 34.91 380,691 -0.14(-0.39%)
Aug 16, 2021 34.96 35.05 34.85 35.05 214,287 -0.17(-0.50%)
Aug 13, 2021 35.24 35.24 35.17 35.22 173,687 +0.01(+0.03%)
Aug 12, 2021 35.17 35.21 35.11 35.21 147,834 +0.02(+0.06%)
Aug 11, 2021 35.15 35.19 35.09 35.19 262,814 +0.18(+0.51%)
Aug 10, 2021 34.95 35.02 34.90 35.01 199,087 +0.12(+0.34%)
Aug 09, 2021 34.85 34.91 34.78 34.89 203,053 +0.09(+0.26%)
Aug 06, 2021 34.80 34.84 34.78 34.80 125,124 +0.03(+0.09%)
Aug 05, 2021 34.72 34.79 34.72 34.77 242,613 +0.19(+0.55%)
Aug 04, 2021 34.57 34.67 34.54 34.58 427,026 -0.02(-0.06%)
Aug 03, 2021 34.49 34.62 34.39 34.60 271,092 +0.20(+0.58%)
Aug 02, 2021 34.53 34.54 34.37 34.40 793,873 +0.14(+0.41%)
Jul 30, 2021 34.27 34.37 34.25 34.26 116,913 -0.11(-0.32%)
Jul 29, 2021 34.44 34.49 34.36 34.37 108,515 +0.10(+0.29%)
Jul 28, 2021 34.26 34.32 34.21 34.27 188,973 +0.10(+0.29%)
Jul 27, 2021 34.17 34.18 33.97 34.17 255,992 -0.21(-0.61%)
Jul 26, 2021 34.29 34.39 34.28 34.38 133,283 -0.06(-0.17%)
Jul 23, 2021 34.43 34.49 34.36 34.44 169,430 +0.29(+0.85%)
Jul 22, 2021 34.20 34.21 34.09 34.15 150,121 +0.02(+0.06%)
Jul 21, 2021 33.95 34.16 33.95 34.13 224,676 +0.44(+1.31%)
Jul 20, 2021 33.40 33.74 33.34 33.69 196,608 +0.34(+1.02%)
Jul 19, 2021 33.40 33.40 33.19 33.35 393,665 -0.59(-1.74%)
Jul 16, 2021 34.14 34.15 33.90 33.94 216,906 -0.18(-0.53%)
Jul 15, 2021 34.10 34.18 34.04 34.12 388,355 -0.26(-0.76%)
Jul 14, 2021 34.46 34.49 34.38 34.38 216,631 -0.08(-0.23%)
Jul 13, 2021 34.47 34.51 34.42 34.46 162,396 -0.01(-0.03%)
Jul 12, 2021 34.34 34.51 34.33 34.47 251,441 +0.17(+0.51%)
Jul 09, 2021 34.14 34.30 34.07 34.30 213,379 +0.52(+1.52%)
Jul 08, 2021 33.65 33.86 33.56 33.78 291,083 -0.56(-1.63%)
Jul 07, 2021 34.31 34.39 34.22 34.34 526,388 +0.21(+0.62%)
Jul 06, 2021 34.31 34.33 34.03 34.13 406,349 -0.18(-0.52%)
Jul 02, 2021 34.28 34.32 34.22 34.31 198,220 -0.45(-1.29%)
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.