EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.56 -0.11 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 25.94 26.09 25.54 25.54 533,261 -0.42(-1.62%)
Apr 28, 2022 25.81 26.03 25.63 25.96 798,285 +0.54(+2.11%)
Apr 27, 2022 25.44 25.57 25.33 25.43 660,275 +0.25(+1.00%)
Apr 26, 2022 25.57 25.57 25.18 25.18 541,217 -0.57(-2.23%)
Apr 25, 2022 25.56 25.76 25.42 25.75 613,617 -0.00(-0.01%)
Apr 22, 2022 26.04 26.19 25.74 25.75 716,831 -0.22(-0.84%)
Apr 21, 2022 26.40 26.44 25.97 25.97 738,922 -0.20(-0.76%)
Apr 20, 2022 26.24 26.28 26.13 26.17 683,068 +0.01(+0.03%)
Apr 19, 2022 25.88 26.18 25.88 26.16 387,449 +0.17(+0.65%)
Apr 18, 2022 25.96 26.15 25.94 25.99 319,911 +0.00(+0.00%)
Apr 14, 2022 26.09 26.18 25.99 25.99 411,238 -0.00(-0.01%)
Apr 13, 2022 25.81 26.01 25.81 26.00 358,530 +0.23(+0.91%)
Apr 12, 2022 25.90 25.99 25.71 25.76 580,797 -0.17(-0.65%)
Apr 11, 2022 26.05 26.13 25.92 25.93 470,316 -0.21(-0.79%)
Apr 08, 2022 26.12 26.23 26.10 26.14 905,909 +0.02(+0.06%)
Apr 07, 2022 25.89 26.18 25.86 26.12 554,074 +0.10(+0.38%)
Apr 06, 2022 25.93 26.11 25.85 26.03 1,448,480 -0.24(-0.90%)
Apr 05, 2022 26.33 26.37 26.22 26.26 495,538 -0.23(-0.87%)
Apr 04, 2022 26.30 26.52 26.30 26.49 538,231 +0.18(+0.67%)
Apr 01, 2022 26.25 26.33 26.15 26.32 910,022 +0.32(+1.24%)
Mar 31, 2022 26.24 26.27 25.99 25.99 331,996 -0.35(-1.34%)
Mar 30, 2022 26.39 26.46 26.28 26.35 287,527 -0.26(-0.99%)
Mar 29, 2022 26.57 26.63 26.39 26.61 490,918 +0.39(+1.50%)
Mar 28, 2022 26.13 26.23 26.00 26.22 435,878 +0.06(+0.23%)
Mar 25, 2022 26.09 26.16 25.96 26.16 577,922 +0.02(+0.06%)
Mar 24, 2022 25.98 26.14 25.96 26.14 517,324 +0.28(+1.07%)
Mar 23, 2022 25.92 26.04 25.84 25.86 2,364,631 -0.30(-1.14%)
Mar 22, 2022 26.03 26.20 26.03 26.16 692,382 +0.26(+0.99%)
Mar 21, 2022 25.96 25.98 25.80 25.91 341,549 -0.10(-0.38%)
Mar 18, 2022 25.60 26.03 25.60 26.01 561,990 +0.28(+1.09%)
Mar 17, 2022 25.51 25.73 25.45 25.73 4,233,295 +0.13(+0.51%)
Mar 16, 2022 25.30 25.60 25.18 25.60 1,144,335 +0.73(+2.93%)
Mar 15, 2022 24.66 24.92 24.58 24.87 765,069 +0.24(+0.96%)
Mar 14, 2022 24.73 24.86 24.58 24.63 887,284 +0.27(+1.10%)
Mar 11, 2022 24.74 24.74 24.36 24.36 457,039 -0.08(-0.34%)
Mar 10, 2022 24.39 24.29 24.45 604,636 -0.21(-0.84%)
Mar 09, 2022 24.29 24.78 24.29 24.65 741,578 +0.79(+3.29%)
Mar 08, 2022 23.87 24.25 23.56 23.87 2,402,516 +0.22(+0.92%)
Mar 07, 2022 24.16 24.18 23.44 23.65 2,352,632 -0.60(-2.46%)
Mar 04, 2022 24.40 24.40 24.06 24.25 820,921 -0.62(-2.49%)
Mar 03, 2022 25.25 25.25 24.79 24.87 975,875 -0.41(-1.62%)
Mar 02, 2022 25.19 25.38 25.14 25.28 992,200 +0.32(+1.27%)
Mar 01, 2022 25.33 25.43 24.85 24.96 1,593,893 -0.47(-1.87%)
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%)
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.