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 (%)
Dec 31, 2014 15.80 15.69 15.69 15.69 355,161 -0.06(-0.40%)
Dec 30, 2014 15.78 15.78 15.72 15.75 109,634 -0.20(-1.25%)
Dec 29, 2014 15.90 15.98 15.90 15.95 82,238 -0.09(-0.54%)
Dec 26, 2014 16.05 16.06 16.03 16.04 75,880 -0.11(-0.66%)
Dec 24, 2014 16.12 16.15 16.15 16.15 479,163 +0.06(+0.39%)
Dec 23, 2014 16.13 16.13 16.05 16.08 195,372 +0.03(+0.19%)
Dec 22, 2014 15.98 16.07 15.98 16.05 236,395 +0.07(+0.43%)
Dec 19, 2014 15.90 16.02 15.86 15.98 193,181 +0.09(+0.59%)
Dec 18, 2014 15.83 15.89 15.76 15.89 188,094 +0.29(+1.84%)
Dec 17, 2014 15.38 15.60 15.30 15.60 37,457 +0.35(+2.29%)
Dec 16, 2014 15.12 15.40 15.12 15.25 53,258 +0.09(+0.57%)
Dec 15, 2014 15.55 15.55 15.11 15.17 219,521 -0.29(-1.90%)
Dec 12, 2014 15.67 15.67 15.46 15.46 437,214 -0.36(-2.27%)
Dec 11, 2014 15.88 15.90 15.79 15.82 11,840 +0.07(+0.42%)
Dec 10, 2014 15.96 15.96 15.73 15.75 33,196 -0.28(-1.75%)
Dec 09, 2014 15.93 16.03 15.89 16.03 5,997 -0.16(-0.96%)
Dec 08, 2014 16.33 16.33 16.14 16.19 105,536 -0.21(-1.26%)
Dec 05, 2014 16.34 16.40 16.34 16.39 1,346,395 +0.18(+1.12%)
Dec 04, 2014 16.25 16.25 16.13 16.21 33,551 +0.03(+0.17%)
Dec 03, 2014 16.26 16.26 16.18 16.19 8,588 -0.08(-0.48%)
Dec 02, 2014 16.23 16.27 16.20 16.26 4,441 +0.14(+0.89%)
Dec 01, 2014 16.12 16.12 16.07 16.12 7,966 -0.06(-0.35%)
Nov 28, 2014 16.18 16.21 16.13 16.18 33,406 +0.00(+0.00%)
Nov 26, 2014 16.20 16.18 16.18 16.18 18,929 +0.02(+0.10%)
Nov 25, 2014 16.21 16.21 16.13 16.16 28,773 +0.00(+0.02%)
Nov 24, 2014 16.24 16.24 16.11 16.16 27,124 +0.06(+0.35%)
Nov 21, 2014 16.12 16.13 16.08 16.10 16,858 +0.22(+1.37%)
Nov 20, 2014 15.83 15.90 15.80 15.88 539,028 -0.12(-0.73%)
Nov 19, 2014 15.99 16.00 15.90 16.00 12,445 -0.01(-0.08%)
Nov 18, 2014 15.93 16.01 15.91 16.01 19,472 +0.17(+1.10%)
Nov 17, 2014 15.79 15.85 15.78 15.84 43,734 +0.00(+0.00%)
Nov 14, 2014 15.82 15.85 15.82 15.84 38,270 +0.05(+0.32%)
Nov 13, 2014 15.83 15.83 15.77 15.79 8,457 +0.03(+0.16%)
Nov 12, 2014 15.74 15.77 15.73 15.77 4,552 -0.07(-0.43%)
Nov 11, 2014 15.85 15.85 15.83 15.83 17,454 +0.05(+0.32%)
Nov 10, 2014 15.72 15.78 15.72 15.78 12,401 +0.12(+0.76%)
Nov 07, 2014 15.63 15.67 15.63 15.67 43,439 -0.09(-0.59%)
Nov 06, 2014 15.71 15.76 15.68 15.76 495,864 +0.02(+0.16%)
Nov 05, 2014 15.72 15.74 15.69 15.73 2,183 +0.13(+0.84%)
Nov 04, 2014 15.62 15.62 15.53 15.60 4,023 -0.17(-1.07%)
Nov 03, 2014 15.78 15.78 15.77 15.77 2,128 +0.01(+0.04%)
Oct 31, 2014 15.77 15.77 15.77 15.77 1,283 +0.38(+2.47%)
Oct 30, 2014 16.76 15.38 15.38 15.38 3,208 +0.16(+1.02%)
Oct 29, 2014 15.23 15.23 15.23 15.23 1,775 +0.04(+0.25%)
Oct 28, 2014 15.19 15.20 15.18 15.19 14,386 +0.04(+0.27%)
Oct 24, 2014 15.11 15.15 15.15 15.15 6,095 -0.02(-0.11%)
Oct 23, 2014 15.12 15.17 15.12 15.17 1,485 +0.23(+1.54%)
Oct 22, 2014 15.02 15.04 14.94 14.94 4,567 -0.04(-0.29%)
Oct 21, 2014 14.86 14.98 14.86 14.98 3,556 +0.24(+1.65%)
Oct 20, 2014 14.74 14.74 14.74 14.74 1,049 +0.05(+0.34%)
Oct 17, 2014 14.71 14.71 14.69 14.69 2,104 +0.23(+1.60%)
Oct 16, 2014 14.41 14.46 14.34 14.46 19,431 +0.00(+0.00%)
Oct 15, 2014 14.46 14.46 14.44 14.46 20,372 -0.34(-2.32%)
Oct 14, 2014 14.83 14.86 14.79 14.80 12,129 +0.02(+0.17%)
Oct 13, 2014 14.79 14.86 14.77 14.77 5,935 -0.11(-0.75%)
Oct 10, 2014 14.88 14.89 14.88 14.89 33,591 -0.09(-0.58%)
Oct 09, 2014 15.10 15.10 14.91 14.97 42,324 -0.28(-1.86%)
Oct 08, 2014 15.14 15.26 15.14 15.26 1,379 -0.03(-0.18%)
Oct 07, 2014 15.29 15.29 15.29 15.29 160 -0.11(-0.69%)
Oct 06, 2014 15.39 15.39 15.39 15.39 481 -0.07(-0.48%)
Oct 03, 2014 15.45 15.47 15.45 15.47 5,013 +0.17(+1.10%)
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.