EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

35.09 +0.53 (+1.55%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.19 17.21 17.08 17.15 3,762,888 -0.10(-0.61%)
Jan 30, 2017 17.30 17.30 17.20 17.26 1,435,105 -0.18(-1.01%)
Jan 27, 2017 17.43 17.44 17.39 17.43 1,560,286 +0.00(+0.00%)
Jan 26, 2017 17.47 17.49 17.43 17.43 1,812,364 +0.03(+0.19%)
Jan 25, 2017 17.39 17.41 17.36 17.40 1,264,952 +0.13(+0.76%)
Jan 24, 2017 17.20 17.30 17.18 17.27 1,773,995 +0.06(+0.34%)
Jan 23, 2017 17.20 17.21 17.10 17.21 1,226,876 -0.09(-0.49%)
Jan 20, 2017 17.30 17.34 17.24 17.30 2,448,468 +0.05(+0.30%)
Jan 19, 2017 17.31 17.32 17.21 17.24 1,502,047 -0.04(-0.23%)
Jan 18, 2017 17.21 17.30 17.18 17.28 2,645,314 +0.10(+0.57%)
Jan 17, 2017 17.24 17.24 17.17 17.19 3,416,599 -0.27(-1.54%)
Jan 13, 2017 17.45 17.45 17.45 0 +0.07(+0.41%)
Jan 12, 2017 17.36 17.39 17.25 17.38 1,442,446 -0.07(-0.41%)
Jan 11, 2017 17.44 17.51 17.33 17.45 1,958,370 +0.08(+0.45%)
Jan 10, 2017 17.39 17.43 17.36 17.38 707,442 -0.03(-0.15%)
Jan 09, 2017 17.40 17.41 17.37 17.40 877,321 -0.06(-0.34%)
Jan 06, 2017 17.41 17.47 17.37 17.46 1,416,433 +0.07(+0.38%)
Jan 05, 2017 17.38 17.40 17.32 17.39 1,796,760 +0.00(+0.00%)
Jan 04, 2017 17.34 17.41 17.31 17.39 2,317,472 +0.10(+0.57%)
Jan 03, 2017 17.29 17.35 17.23 17.30 1,720,606 +0.22(+1.30%)
Dec 30, 2016 17.07 17.07 17.07 0 +0.05(+0.27%)
Dec 29, 2016 17.07 17.08 17.03 17.03 1,470,416 -0.04(-0.23%)
Dec 28, 2016 17.17 17.17 17.07 17.07 2,349,488 -0.04(-0.24%)
Dec 27, 2016 17.12 17.15 17.11 17.11 1,448,662 -0.03(-0.15%)
Dec 23, 2016 17.14 17.14 17.14 0 +0.03(+0.19%)
Dec 22, 2016 17.12 17.12 17.07 17.10 2,068,495 -0.01(-0.08%)
Dec 21, 2016 17.08 17.12 17.08 17.12 1,528,671 -0.03(-0.19%)
Dec 20, 2016 17.14 17.17 17.13 17.15 1,555,020 +0.08(+0.49%)
Dec 19, 2016 17.07 17.09 17.05 17.06 1,350,759 +0.03(+0.15%)
Dec 16, 2016 17.09 17.10 17.02 17.04 1,848,711 -0.05(-0.30%)
Dec 15, 2016 17.01 17.11 16.99 17.09 2,383,952 +0.14(+0.80%)
Dec 14, 2016 16.97 17.04 16.93 16.95 3,441,508 -0.09(-0.53%)
Dec 13, 2016 16.97 17.07 16.97 17.05 1,212,314 +0.21(+1.23%)
Dec 12, 2016 16.88 16.93 16.83 16.84 1,855,523 -0.15(-0.88%)
Dec 09, 2016 16.92 17.00 16.91 16.99 1,798,954 +0.14(+0.85%)
Dec 08, 2016 16.81 16.89 16.78 16.84 1,466,439 +0.10(+0.62%)
Dec 07, 2016 16.61 16.77 16.59 16.74 1,824,326 +0.20(+1.21%)
Dec 06, 2016 16.41 16.55 16.39 16.54 1,209,728 +0.18(+1.11%)
Dec 05, 2016 16.35 16.40 16.33 16.36 1,294,177 +0.10(+0.60%)
Dec 02, 2016 16.22 16.31 16.20 16.26 1,434,984 -0.05(-0.32%)
Dec 01, 2016 16.42 16.42 16.31 16.31 1,852,281 -0.15(-0.88%)
Nov 30, 2016 16.49 16.51 16.44 16.46 1,887,505 +0.08(+0.49%)
Nov 29, 2016 16.35 16.41 16.31 16.38 1,130,834 +0.06(+0.40%)
Nov 28, 2016 16.37 16.40 16.30 16.31 1,950,814 -0.12(-0.75%)
Nov 25, 2016 16.42 16.44 16.40 16.44 273,113 +0.04(+0.26%)
Nov 23, 2016 16.39 16.39 16.39 0 +0.03(+0.18%)
Nov 22, 2016 16.36 16.37 16.29 16.37 1,536,584 +0.07(+0.44%)
Nov 21, 2016 16.24 16.31 16.22 16.29 1,252,676 +0.08(+0.52%)
Nov 18, 2016 16.23 16.23 16.19 16.21 3,184,503 -0.09(-0.56%)
Nov 17, 2016 16.18 16.31 16.17 16.30 892,631 +0.19(+1.16%)
Nov 16, 2016 16.11 16.16 16.10 16.11 988,601 -0.11(-0.68%)
Nov 15, 2016 16.13 16.24 16.11 16.22 1,712,021 +0.11(+0.68%)
Nov 14, 2016 16.07 16.12 16.04 16.11 4,910,210 +0.06(+0.40%)
Nov 11, 2016 16.01 16.05 15.96 16.05 723,260 -0.07(-0.44%)
Nov 10, 2016 16.19 16.24 16.01 16.12 1,967,946 -0.01(-0.06%)
Nov 09, 2016 15.88 16.17 15.88 16.13 13,142,873 +0.10(+0.63%)
Nov 08, 2016 15.91 16.05 15.90 16.03 13,987,224 +0.09(+0.57%)
Nov 07, 2016 15.89 15.95 15.89 15.94 1,709,191 +0.36(+2.33%)
Nov 04, 2016 15.67 15.69 15.58 15.58 1,482,453 -0.19(-1.19%)
Nov 03, 2016 15.87 15.89 15.74 15.76 686,433 -0.08(-0.53%)
Nov 02, 2016 15.94 15.95 15.80 15.85 2,783,955 -0.18(-1.13%)
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.