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 (%)
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%)
Jul 03, 2017 27.80 27.87 27.79 27.82 298,630 +0.13(+0.46%)
Jun 30, 2017 27.74 27.75 27.56 27.69 1,350,472 +0.05(+0.18%)
Jun 29, 2017 27.94 27.94 27.51 27.64 1,344,022 -0.40(-1.42%)
Jun 28, 2017 27.99 28.05 27.90 28.04 808,542 +0.15(+0.52%)
Jun 27, 2017 27.98 28.02 27.88 27.89 1,768,091 -0.19(-0.66%)
Jun 26, 2017 28.16 28.18 28.05 28.08 802,923 +0.11(+0.38%)
Jun 23, 2017 27.92 28.00 27.90 27.97 2,244,535 -0.04(-0.14%)
Jun 22, 2017 27.99 28.06 27.95 28.01 5,928,270 +0.02(+0.07%)
Jun 21, 2017 28.00 28.06 27.94 27.99 966,439 -0.07(-0.24%)
Jun 20, 2017 28.20 28.20 28.02 28.06 1,517,805 -0.20(-0.72%)
Jun 19, 2017 28.18 28.26 28.17 28.26 809,402 +0.23(+0.83%)
Jun 16, 2017 27.95 28.03 27.88 28.03 989,290 +0.19(+0.66%)
Jun 15, 2017 27.68 27.85 27.66 27.84 1,003,808 -0.15(-0.52%)
Jun 14, 2017 28.06 28.06 27.88 27.99 1,334,149 -0.04(-0.14%)
Jun 13, 2017 28.01 28.05 27.96 28.03 682,368 +0.17(+0.59%)
Jun 12, 2017 27.87 27.89 27.80 27.86 1,090,541 -0.08(-0.28%)
Jun 09, 2017 27.99 28.06 27.85 27.94 1,301,973 +0.01(+0.03%)
Jun 08, 2017 27.89 27.95 27.88 27.93 781,011 +0.02(+0.07%)
Jun 07, 2017 27.99 28.00 27.82 27.91 1,424,256 +0.00(+0.00%)
Jun 06, 2017 27.88 27.95 27.87 27.91 1,298,013 -0.19(-0.66%)
Jun 05, 2017 28.08 28.10 28.04 28.10 832,762 -0.11(-0.38%)
Jun 02, 2017 28.18 28.21 28.09 28.20 832,984 +0.12(+0.42%)
Jun 01, 2017 28.00 28.09 27.94 28.09 1,230,370 +0.28(+1.02%)
May 31, 2017 27.95 27.96 27.78 27.81 1,530,278 +0.00(+0.00%)
May 30, 2017 27.82 27.85 27.80 27.81 494,429 -0.12(-0.42%)
May 26, 2017 27.83 27.92 27.83 27.92 576,107 -0.02(-0.07%)
May 25, 2017 27.93 27.97 27.87 27.94 1,434,492 +0.03(+0.10%)
May 24, 2017 27.89 27.91 27.85 27.91 827,081 -0.03(-0.10%)
May 23, 2017 27.86 27.94 27.84 27.94 1,013,640 +0.11(+0.39%)
May 22, 2017 27.84 27.86 27.80 27.83 960,281 +0.01(+0.03%)
May 19, 2017 27.73 27.83 27.71 27.82 1,123,209 +0.19(+0.67%)
May 18, 2017 27.45 27.70 27.44 27.64 1,677,873 +0.12(+0.42%)
May 17, 2017 27.82 27.85 27.51 27.52 1,762,078 -0.53(-1.88%)
May 16, 2017 28.10 28.12 28.01 28.05 1,232,851 +0.02(+0.07%)
May 15, 2017 27.94 28.05 27.93 28.03 845,838 +0.10(+0.35%)
May 12, 2017 27.87 27.95 27.85 27.93 885,211 +0.02(+0.07%)
May 11, 2017 27.88 27.91 27.77 27.91 1,759,881 -0.07(-0.24%)
May 10, 2017 27.93 27.98 27.89 27.98 670,591 +0.06(+0.21%)
May 09, 2017 27.94 27.94 27.86 27.92 880,578 +0.07(+0.24%)
May 08, 2017 27.81 27.85 27.78 27.85 968,570 -0.05(-0.17%)
May 05, 2017 27.67 27.90 27.67 27.90 979,974 +0.26(+0.95%)
May 04, 2017 27.58 27.65 27.54 27.64 826,676 +0.15(+0.53%)
May 03, 2017 27.39 27.51 27.37 27.49 816,009 +0.05(+0.18%)
May 02, 2017 27.41 27.45 27.39 27.44 1,244,709 +0.10(+0.36%)
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.