EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.62 -0.05 (-0.16%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.20 20.20 20.20 0 -0.07(-0.34%)
Aug 30, 2018 20.31 20.35 20.24 20.27 389,341 -0.20(-0.97%)
Aug 29, 2018 20.40 20.47 20.39 20.46 426,575 +0.08(+0.37%)
Aug 28, 2018 20.40 20.42 20.35 20.39 459,769 -0.01(-0.05%)
Aug 27, 2018 20.33 20.42 20.33 20.40 478,565 +0.20(+1.00%)
Aug 24, 2018 20.18 20.23 20.16 20.20 872,247 +0.04(+0.22%)
Aug 23, 2018 20.17 20.20 20.14 20.15 610,360 -0.02(-0.08%)
Aug 22, 2018 20.16 20.21 20.16 20.17 390,739 +0.05(+0.24%)
Aug 21, 2018 20.16 20.18 20.12 20.12 311,203 +0.02(+0.10%)
Aug 20, 2018 20.10 20.16 20.10 20.10 269,298 +0.06(+0.29%)
Aug 17, 2018 19.94 20.09 19.93 20.04 756,386 +0.03(+0.15%)
Aug 16, 2018 19.97 20.07 19.97 20.01 345,775 +0.14(+0.69%)
Aug 15, 2018 19.96 19.96 19.80 19.88 601,956 -0.31(-1.53%)
Aug 14, 2018 20.14 20.21 20.07 20.18 480,536 +0.08(+0.41%)
Aug 13, 2018 20.14 20.17 20.07 20.10 775,847 -0.08(-0.37%)
Aug 10, 2018 20.20 20.23 20.14 20.18 433,347 -0.29(-1.44%)
Aug 09, 2018 20.47 20.48 20.45 20.47 492,289 +0.03(+0.13%)
Aug 08, 2018 20.46 20.46 20.42 20.44 725,175 -0.02(-0.10%)
Aug 07, 2018 20.48 20.51 20.45 20.46 557,914 +0.11(+0.54%)
Aug 06, 2018 20.29 20.38 20.29 20.36 449,344 -0.03(-0.17%)
Aug 03, 2018 20.30 20.40 20.30 20.39 267,226 +0.01(+0.07%)
Aug 02, 2018 20.24 20.38 20.24 20.38 369,083 -0.05(-0.23%)
Aug 01, 2018 20.47 20.49 20.39 20.42 583,159 -0.07(-0.33%)
Jul 31, 2018 20.53 20.57 20.46 20.49 780,325 +0.04(+0.20%)
Jul 30, 2018 20.54 20.54 20.43 20.45 465,283 -0.03(-0.13%)
Jul 27, 2018 20.54 20.57 20.45 20.48 604,144 +0.02(+0.10%)
Jul 26, 2018 20.42 20.49 20.42 20.46 679,149 +0.01(+0.07%)
Jul 25, 2018 20.31 20.47 20.29 20.44 722,785 +0.09(+0.45%)
Jul 24, 2018 20.40 20.43 20.33 20.35 629,200 +0.10(+0.49%)
Jul 23, 2018 20.23 20.27 20.22 20.25 1,551,199 +0.03(+0.13%)
Jul 20, 2018 20.16 20.29 20.16 20.23 1,010,796 -0.05(-0.27%)
Jul 19, 2018 20.29 20.31 20.25 20.28 748,081 -0.04(-0.20%)
Jul 18, 2018 20.33 20.34 20.29 20.32 785,756 +0.05(+0.24%)
Jul 17, 2018 20.14 20.31 20.13 20.27 566,765 +0.12(+0.61%)
Jul 16, 2018 20.14 20.17 20.12 20.15 375,050 -0.05(-0.24%)
Jul 13, 2018 20.19 20.21 20.16 20.20 338,455 +0.06(+0.29%)
Jul 12, 2018 20.08 20.15 20.06 20.14 420,589 +0.17(+0.86%)
Jul 11, 2018 19.97 20.01 19.91 19.97 603,084 -0.21(-1.05%)
Jul 10, 2018 20.18 20.20 20.15 20.18 581,787 +0.02(+0.08%)
Jul 09, 2018 20.08 20.17 20.07 20.16 382,614 +0.20(+0.99%)
Jul 06, 2018 19.87 20.00 19.86 19.97 365,733 +0.04(+0.21%)
Jul 05, 2018 19.91 19.93 19.84 19.92 1,277,644 +0.15(+0.76%)
Jul 03, 2018 19.77 19.77 19.77 0 +0.00(+0.00%)
Jul 02, 2018 19.68 19.78 19.68 19.77 631,855 -0.09(-0.46%)
Jun 29, 2018 19.98 19.85 19.86 1,812,442 -0.01(-0.05%)
Jun 28, 2018 19.77 19.91 19.72 19.87 950,221 +0.10(+0.51%)
Jun 27, 2018 19.93 19.99 19.77 19.77 683,144 -0.06(-0.32%)
Jun 26, 2018 19.83 19.88 19.74 19.84 617,928 +0.12(+0.63%)
Jun 25, 2018 19.88 19.88 19.66 19.71 466,981 -0.34(-1.67%)
Jun 22, 2018 20.07 20.13 20.03 20.05 626,564 +0.17(+0.88%)
Jun 21, 2018 19.97 19.98 19.85 19.87 787,772 -0.20(-1.00%)
Jun 20, 2018 20.10 20.11 20.03 20.08 559,165 +0.03(+0.13%)
Jun 19, 2018 19.93 20.06 19.92 20.05 1,308,278 -0.14(-0.70%)
Jun 18, 2018 20.13 20.20 20.10 20.19 644,559 -0.15(-0.73%)
Jun 15, 2018 20.34 20.24 20.34 380,362 -0.09(-0.44%)
Jun 14, 2018 20.38 20.48 20.35 20.43 571,410 +0.16(+0.78%)
Jun 13, 2018 20.32 20.34 20.26 20.27 394,398 -0.01(-0.03%)
Jun 12, 2018 20.31 20.33 20.26 20.28 313,223 -0.07(-0.36%)
Jun 11, 2018 20.27 20.40 20.27 20.35 450,999 +0.15(+0.76%)
Jun 08, 2018 20.17 20.23 20.14 20.20 1,429,179 +0.05(+0.23%)
Jun 07, 2018 20.27 20.29 20.11 20.15 696,355 -0.15(-0.76%)
Jun 06, 2018 20.31 20.30 559,783 +0.15(+0.73%)
Jun 05, 2018 20.22 20.25 20.13 20.16 410,241 -0.07(-0.33%)
Jun 04, 2018 20.27 20.27 20.21 20.22 514,988 +0.04(+0.20%)
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.