Skip to main content

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.56 -0.11 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.81 26.82 26.71 26.78 199,948 -0.03(-0.11%)
Aug 30, 2021 26.78 26.84 26.77 26.81 159,464 +0.01(+0.03%)
Aug 27, 2021 26.67 26.80 26.67 26.80 239,479 +0.16(+0.60%)
Aug 26, 2021 26.68 26.74 26.63 26.64 336,605 -0.10(-0.39%)
Aug 25, 2021 26.72 26.78 26.72 26.74 193,596 +0.00(+0.01%)
Aug 24, 2021 26.68 26.78 26.66 26.74 235,096 +0.04(+0.14%)
Aug 23, 2021 26.62 26.74 26.62 26.70 199,183 +0.13(+0.49%)
Aug 20, 2021 26.41 26.58 26.40 26.57 361,896 +0.10(+0.38%)
Aug 19, 2021 26.34 26.54 26.34 26.47 498,743 -0.18(-0.69%)
Aug 18, 2021 26.76 26.81 26.65 26.65 493,771 -0.08(-0.31%)
Aug 17, 2021 26.67 26.77 26.63 26.74 497,051 -0.10(-0.39%)
Aug 16, 2021 26.78 26.84 26.69 26.84 279,785 -0.13(-0.50%)
Aug 13, 2021 26.99 26.99 26.94 26.98 226,775 +0.01(+0.03%)
Aug 12, 2021 26.94 26.97 26.89 26.97 193,020 +0.02(+0.06%)
Aug 11, 2021 26.92 26.95 26.88 26.95 343,144 +0.14(+0.51%)
Aug 10, 2021 26.77 26.82 26.73 26.81 259,939 +0.09(+0.34%)
Aug 09, 2021 26.69 26.74 26.64 26.72 265,117 +0.07(+0.26%)
Aug 06, 2021 26.65 26.68 26.64 26.65 163,368 +0.02(+0.09%)
Aug 05, 2021 26.59 26.64 26.59 26.63 316,769 +0.15(+0.55%)
Aug 04, 2021 26.48 26.55 26.45 26.48 557,549 -0.02(-0.06%)
Aug 03, 2021 26.42 26.52 26.34 26.50 353,952 +0.15(+0.58%)
Aug 02, 2021 26.45 26.45 26.32 26.35 1,036,524 +0.11(+0.41%)
Jul 30, 2021 26.25 26.32 26.23 26.24 152,648 -0.08(-0.32%)
Jul 29, 2021 26.38 26.42 26.32 26.32 141,683 +0.08(+0.29%)
Jul 28, 2021 26.24 26.29 26.20 26.25 246,733 +0.08(+0.29%)
Jul 27, 2021 26.17 26.18 26.02 26.17 334,237 -0.16(-0.61%)
Jul 26, 2021 26.26 26.34 26.25 26.33 174,021 -0.05(-0.17%)
Jul 23, 2021 26.37 26.42 26.32 26.38 221,217 +0.22(+0.85%)
Jul 22, 2021 26.19 26.20 26.11 26.16 196,006 +0.02(+0.06%)
Jul 21, 2021 26.00 26.16 26.00 26.14 293,349 +0.34(+1.31%)
Jul 20, 2021 25.58 25.84 25.54 25.80 256,702 +0.26(+1.02%)
Jul 19, 2021 25.58 25.58 25.42 25.54 513,991 -0.45(-1.74%)
Jul 16, 2021 26.15 26.16 25.96 25.99 283,204 -0.14(-0.53%)
Jul 15, 2021 26.12 26.18 26.07 26.13 507,057 -0.20(-0.76%)
Jul 14, 2021 26.39 26.42 26.33 26.33 282,845 -0.06(-0.23%)
Jul 13, 2021 26.40 26.43 26.36 26.39 212,033 -0.01(-0.03%)
Jul 12, 2021 26.30 26.43 26.29 26.40 328,295 +0.13(+0.51%)
Jul 09, 2021 26.15 26.27 26.09 26.27 278,599 +0.39(+1.52%)
Jul 08, 2021 25.77 25.93 25.70 25.87 380,054 -0.43(-1.63%)
Jul 07, 2021 26.28 26.34 26.21 26.30 687,281 +0.16(+0.62%)
Jul 06, 2021 26.28 26.30 26.06 26.14 530,551 -0.14(-0.52%)
Jul 02, 2021 26.25 26.29 26.21 26.28 258,807 +0.02(+0.09%)
Jul 01, 2021 26.18 26.31 26.15 26.25 793,647 +0.09(+0.35%)
Jun 30, 2021 26.08 26.16 26.04 26.16 570,625 -0.11(-0.40%)
Jun 29, 2021 26.30 26.31 26.22 26.27 211,055 +0.07(+0.26%)
Jun 28, 2021 26.28 26.28 26.16 26.20 282,469 -0.16(-0.60%)
Jun 25, 2021 26.28 26.36 26.26 26.36 195,588 +0.08(+0.29%)
Jun 24, 2021 26.24 26.31 26.24 26.28 918,852 +0.22(+0.84%)
Jun 23, 2021 26.14 26.16 26.04 26.07 378,389 -0.14(-0.52%)
Jun 22, 2021 26.19 26.25 26.15 26.20 226,663 -0.02(-0.06%)
Jun 21, 2021 26.04 26.23 26.00 26.22 416,358 +0.23(+0.90%)
Jun 18, 2021 26.04 26.10 25.97 25.98 314,846 -0.45(-1.69%)
Jun 17, 2021 26.36 26.45 26.31 26.43 591,689 -0.02(-0.09%)
Jun 16, 2021 26.42 26.51 26.36 26.45 726,664 +0.03(+0.11%)
Jun 15, 2021 26.41 26.42 26.38 26.42 310,115 +0.05(+0.20%)
Jun 14, 2021 26.30 26.38 26.28 26.37 245,903 +0.06(+0.23%)
Jun 11, 2021 26.24 26.33 26.23 26.31 251,476 +0.17(+0.64%)
Jun 10, 2021 26.19 26.21 26.10 26.14 457,026 +0.03(+0.12%)
Jun 09, 2021 26.10 26.14 26.07 26.11 295,249 -0.05(-0.20%)
Jun 08, 2021 26.19 26.21 26.12 26.16 722,828 +0.02(+0.09%)
Jun 07, 2021 26.11 26.14 26.07 26.14 301,756 +0.04(+0.16%)
Jun 04, 2021 26.04 26.12 26.00 26.10 247,370 +0.10(+0.39%)
Jun 03, 2021 25.94 26.04 25.91 26.00 1,108,369 +0.02(+0.09%)
Jun 02, 2021 25.98 26.00 25.93 25.97 259,290 +0.11(+0.41%)
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.