Indicators

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

35.86 +0.14 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.24	27.24	27.16	27.16	1,430,946	-0.08(-0.29%)
Apr 27, 2017	27.28	27.29	27.20	27.24	1,432,262	+0.07(+0.25%)
Apr 26, 2017	27.26	27.34	27.17	27.17	1,368,119	-0.06(-0.21%)
Apr 25, 2017	27.22	27.27	27.17	27.23	1,369,292	+0.17(+0.61%)
Apr 24, 2017	26.99	27.07	26.98	27.07	2,222,451	+0.59(+2.25%)
Apr 21, 2017	26.47	26.50	26.42	26.47	1,518,142	+0.00(+0.00%)
Apr 20, 2017	26.42	26.51	26.40	26.47	1,760,112	+0.22(+0.85%)
Apr 19, 2017	26.36	26.38	26.22	26.25	2,155,031	+0.01(+0.04%)
Apr 18, 2017	26.31	26.36	26.19	26.24	1,640,225	-0.38(-1.43%)
Apr 17, 2017	26.51	26.64	26.50	26.62	2,092,961	+0.14(+0.52%)
Apr 13, 2017	26.54	26.60	26.47	26.48	2,030,595	-0.17(-0.62%)
Apr 12, 2017	26.73	26.74	26.64	26.65	1,968,306	-0.13(-0.47%)
Apr 11, 2017	26.80	26.82	26.61	26.77	5,067,747	+0.01(+0.04%)
Apr 10, 2017	26.78	26.80	26.70	26.76	593,915	-0.05(-0.18%)
Apr 07, 2017	26.74	26.87	26.71	26.81	734,544	+0.11(+0.40%)
Apr 06, 2017	26.69	26.75	26.66	26.70	845,394	+0.08(+0.29%)
Apr 05, 2017	26.83	26.88	26.63	26.63	947,638	-0.19(-0.73%)
Apr 04, 2017	26.71	26.82	26.68	26.82	885,861	+0.03(+0.11%)

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.