EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

35.17 +0.61 (+1.77%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.44 25.71 25.30 25.44 1,309,713 -0.47(-1.80%)
Feb 25, 2022 25.59 25.91 25.62 25.90 809,942 +0.57(+2.27%)
Feb 24, 2022 24.83 25.37 24.75 25.33 1,639,324 -0.16(-0.63%)
Feb 23, 2022 25.89 25.93 25.46 25.49 782,130 -0.19(-0.75%)
Feb 22, 2022 25.78 25.91 25.52 25.68 780,070 -0.33(-1.27%)
Feb 18, 2022 26.01 0 -0.08(-0.29%)
Feb 17, 2022 26.27 26.29 26.07 26.09 661,035 -0.41(-1.56%)
Feb 16, 2022 26.33 26.54 26.32 26.50 722,463 +0.02(+0.06%)
Feb 15, 2022 26.32 26.49 26.32 26.48 757,374 +0.41(+1.59%)
Feb 14, 2022 26.09 26.12 25.89 26.07 497,298 -0.08(-0.32%)
Feb 11, 2022 26.51 26.61 26.08 26.16 1,098,432 -0.36(-1.36%)
Feb 10, 2022 26.53 26.79 26.47 26.52 653,378 -0.30(-1.11%)
Feb 09, 2022 26.69 26.82 26.69 26.81 313,630 +0.41(+1.57%)
Feb 08, 2022 26.29 26.43 26.22 26.40 475,277 +0.16(+0.61%)
Feb 07, 2022 26.25 26.36 26.20 26.24 562,020 +0.05(+0.20%)
Feb 04, 2022 26.09 26.31 26.04 26.19 640,903 +0.07(+0.26%)
Feb 03, 2022 26.31 26.10 26.12 618,878 -0.48(-1.81%)
Feb 02, 2022 26.61 26.62 26.49 26.60 838,176 +0.14(+0.52%)
Feb 01, 2022 26.42 26.47 26.27 26.46 1,334,667 +0.12(+0.47%)
Jan 31, 2022 26.06 26.35 26.34 583,446 +0.22(+0.85%)
Jan 28, 2022 25.83 26.12 25.70 26.12 574,023 +0.09(+0.35%)
Jan 27, 2022 26.19 26.25 25.94 26.03 656,165 +0.06(+0.24%)
Jan 26, 2022 26.22 26.29 25.83 25.96 799,001 +0.06(+0.24%)
Jan 25, 2022 25.82 26.04 25.61 25.90 2,389,765 -0.15(-0.59%)
Jan 24, 2022 25.86 26.06 25.37 26.06 1,565,333 -0.18(-0.70%)
Jan 21, 2022 26.48 26.53 26.23 26.24 1,802,716 -0.38(-1.41%)
Jan 20, 2022 26.77 26.91 26.61 26.61 558,139 -0.09(-0.34%)
Jan 19, 2022 26.85 26.91 26.69 26.71 539,568 -0.11(-0.43%)
Jan 18, 2022 26.82 26.91 26.75 26.82 801,483 -0.21(-0.79%)
Jan 14, 2022 27.04 0 +0.05(+0.20%)
Jan 13, 2022 27.24 27.24 26.95 26.98 327,428 -0.22(-0.80%)
Jan 12, 2022 27.20 27.27 27.16 27.20 501,222 +0.05(+0.18%)
Jan 11, 2022 26.98 27.16 26.91 27.15 585,936 +0.23(+0.85%)
Jan 10, 2022 26.91 26.96 26.71 26.92 904,577 -0.22(-0.82%)
Jan 07, 2022 27.12 27.17 26.99 27.14 1,049,209 -0.05(-0.17%)
Jan 06, 2022 27.17 27.26 27.08 27.19 931,234 -0.09(-0.34%)
Jan 05, 2022 27.56 27.57 27.28 27.28 740,020 -0.26(-0.95%)
Jan 04, 2022 27.53 27.60 27.48 27.54 1,622,545 +0.18(+0.64%)
Jan 03, 2022 27.30 27.37 27.20 27.37 2,100,985 +0.31(+1.13%)
Dec 31, 2021 27.11 27.16 27.04 27.06 1,838,258 -0.08(-0.28%)
Dec 30, 2021 27.23 27.24 27.11 27.14 573,972 -0.04(-0.14%)
Dec 29, 2021 27.15 27.20 27.07 27.17 899,190 -0.05(-0.17%)
Dec 28, 2021 27.21 27.30 27.21 27.22 584,662 +0.02(+0.08%)
Dec 27, 2021 27.04 27.21 27.03 27.20 557,447 +0.21(+0.79%)
Dec 23, 2021 26.91 27.04 26.91 26.98 228,774 -0.31(-1.14%)
Dec 22, 2021 27.15 27.31 27.05 27.29 1,027,086 +0.13(+0.49%)
Dec 21, 2021 26.95 27.16 26.95 27.16 394,960 +0.31(+1.17%)
Dec 20, 2021 26.73 26.86 26.64 26.84 1,082,051 -0.09(-0.34%)
Dec 17, 2021 26.99 27.08 26.88 26.94 665,031 -0.21(-0.76%)
Dec 16, 2021 27.28 27.30 27.08 27.14 846,619 -0.05(-0.20%)
Dec 15, 2021 26.99 27.21 26.88 27.20 1,176,431 +0.30(+1.11%)
Dec 14, 2021 26.86 26.97 26.77 26.90 469,325 -0.10(-0.37%)
Dec 13, 2021 27.12 27.13 26.98 27.00 362,630 -0.18(-0.65%)
Dec 10, 2021 27.21 27.24 27.11 27.17 629,943 +0.00(+0.00%)
Dec 09, 2021 27.23 27.24 27.15 27.17 262,538 -0.18(-0.64%)
Dec 08, 2021 27.37 27.39 27.30 27.35 301,555 -0.01(-0.03%)
Dec 07, 2021 27.20 27.42 27.20 27.36 651,060 +0.54(+2.03%)
Dec 06, 2021 26.68 26.86 26.63 26.81 523,720 +0.31(+1.18%)
Dec 03, 2021 26.71 26.72 26.34 26.50 800,553 -0.09(-0.35%)
Dec 02, 2021 26.39 26.65 26.37 26.59 565,339 +0.32(+1.22%)
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.