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 (%)
Jul 31, 2023	30.97	31.01	30.92	30.96	308,665	+0.06(+0.19%)
Jul 28, 2023	30.88	30.94	30.83	30.90	348,317	+0.25(+0.82%)
Jul 27, 2023	30.83	30.94	30.59	30.65	686,060	+0.15(+0.49%)
Jul 26, 2023	30.33	30.57	30.31	30.50	401,356	-0.03(-0.10%)
Jul 25, 2023	30.50	30.61	30.50	30.53	419,942	-0.02(-0.07%)
Jul 24, 2023	30.47	30.57	30.43	30.55	299,519	-0.01(-0.03%)
Jul 21, 2023	30.51	30.58	30.47	30.56	252,513	+0.25(+0.82%)
Jul 20, 2023	30.37	30.46	30.31	30.31	668,822	-0.07(-0.23%)
Jul 19, 2023	30.42	30.44	30.34	30.38	640,711	+0.10(+0.33%)
Jul 18, 2023	30.05	30.30	30.05	30.28	298,138	+0.24(+0.80%)
Jul 17, 2023	30.01	30.06	29.98	30.04	222,497	-0.05(-0.17%)
Jul 14, 2023	30.21	30.25	30.07	30.09	293,458	-0.09(-0.30%)
Jul 13, 2023	30.19	30.21	30.02	30.18	382,002	+0.28(+0.94%)
Jul 12, 2023	29.85	30.00	29.81	29.90	391,058	+0.20(+0.67%)
Jul 11, 2023	29.65	29.72	29.57	29.70	470,966	+0.16(+0.54%)
Jul 10, 2023	29.56	29.64	29.52	29.54	1,241,234	-0.03(-0.10%)
Jul 07, 2023	29.55	29.67	29.48	29.57	544,427	-0.03(-0.10%)
Jul 06, 2023	29.69	29.69	29.48	29.60	553,559	-0.57(-1.89%)
Jul 05, 2023	30.19	30.24	30.14	30.17	787,785	-0.26(-0.85%)

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.