Skip to main content

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.86 -0.04 (-0.11%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 34.66 34.83 34.62 34.76 599,442 +0.12(+0.35%)
Jun 30, 2021 34.53 34.64 34.48 34.64 430,994 -0.14(-0.40%)
Jun 29, 2021 34.82 34.84 34.72 34.78 159,410 +0.09(+0.26%)
Jun 28, 2021 34.80 34.80 34.63 34.69 213,349 -0.21(-0.60%)
Jun 25, 2021 34.79 34.90 34.77 34.90 147,728 +0.10(+0.29%)
Jun 24, 2021 34.74 34.83 34.74 34.80 694,010 +0.29(+0.84%)
Jun 23, 2021 34.61 34.63 34.48 34.51 285,798 -0.18(-0.52%)
Jun 22, 2021 34.68 34.75 34.62 34.69 171,199 -0.02(-0.06%)
Jun 21, 2021 34.47 34.73 34.43 34.71 314,476 +0.31(+0.90%)
Jun 18, 2021 34.48 34.55 34.38 34.40 237,804 -0.59(-1.69%)
Jun 17, 2021 34.90 35.02 34.84 34.99 446,903 -0.03(-0.09%)
Jun 16, 2021 34.98 35.10 34.90 35.02 548,850 +0.04(+0.11%)
Jun 15, 2021 34.96 34.98 34.92 34.98 234,230 +0.07(+0.20%)
Jun 14, 2021 34.82 34.92 34.79 34.91 185,731 +0.08(+0.23%)
Jun 11, 2021 34.74 34.86 34.73 34.83 189,940 +0.22(+0.64%)
Jun 10, 2021 34.67 34.70 34.56 34.61 345,192 +0.04(+0.12%)
Jun 09, 2021 34.56 34.62 34.51 34.57 223,002 -0.07(-0.20%)
Jun 08, 2021 34.67 34.70 34.58 34.64 545,953 +0.03(+0.09%)
Jun 07, 2021 34.57 34.61 34.52 34.61 227,917 +0.05(+0.16%)
Jun 04, 2021 34.47 34.59 34.43 34.55 186,839 +0.13(+0.39%)
Jun 03, 2021 34.35 34.47 34.30 34.42 837,152 +0.03(+0.09%)
Jun 02, 2021 34.40 34.42 34.33 34.39 195,842 +0.14(+0.41%)
Jun 01, 2021 34.40 34.40 34.21 34.25 308,939 +0.05(+0.15%)
May 28, 2021 34.29 34.35 34.20 34.20 194,350 +0.12(+0.35%)
May 27, 2021 34.11 34.15 34.01 34.08 238,188 +0.09(+0.26%)
May 26, 2021 33.93 34.04 33.88 33.99 167,747 +0.07(+0.21%)
May 25, 2021 34.03 34.06 33.87 33.92 225,280 -0.02(-0.06%)
May 24, 2021 33.87 33.99 33.84 33.94 140,872 +0.14(+0.41%)
May 21, 2021 33.82 33.86 33.73 33.80 288,401 +0.12(+0.36%)
May 20, 2021 33.49 33.73 33.49 33.68 225,126 +0.30(+0.91%)
May 19, 2021 33.18 33.42 33.01 33.38 315,589 -0.16(-0.49%)
May 18, 2021 33.70 33.72 33.53 33.54 258,672 -0.05(-0.15%)
May 17, 2021 33.51 33.59 33.47 33.59 248,884 -0.12(-0.36%)
May 14, 2021 33.49 33.77 33.46 33.71 183,466 +0.46(+1.38%)
May 13, 2021 33.04 33.31 33.04 33.25 352,602 +0.20(+0.61%)
May 12, 2021 33.22 33.37 32.98 33.05 328,307 -0.30(-0.90%)
May 11, 2021 33.13 33.40 33.09 33.35 322,353 -0.45(-1.32%)
May 10, 2021 34.00 34.02 33.78 33.80 187,041 -0.18(-0.54%)
May 07, 2021 33.82 33.98 33.76 33.98 176,404 +0.15(+0.46%)
May 06, 2021 33.65 33.83 33.54 33.83 342,359 +0.14(+0.40%)
May 05, 2021 33.63 33.74 33.53 33.69 189,445 +0.44(+1.32%)
May 04, 2021 33.35 33.42 33.08 33.25 227,701 -0.38(-1.13%)
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.