EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.88 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.03 26.03 25.74 25.81 1,955,200 -0.06(-0.23%)
Dec 28, 2018 25.92 25.99 25.79 25.87 3,426,100 -0.21(-0.81%)
Dec 27, 2018 25.73 26.08 25.55 26.08 2,950,018 -0.03(-0.11%)
Dec 26, 2018 25.44 26.15 25.33 26.11 3,821,955 +0.82(+3.24%)
Dec 24, 2018 25.54 25.79 25.29 25.29 1,019,200 -0.53(-2.05%)
Dec 21, 2018 25.99 26.20 25.77 25.82 4,296,200 -0.29(-1.11%)
Dec 20, 2018 26.34 26.40 25.97 26.11 3,124,952 -0.33(-1.25%)
Dec 19, 2018 26.70 26.87 26.32 26.44 1,168,493 -0.21(-0.79%)
Dec 18, 2018 26.74 26.83 26.57 26.65 952,498 -0.01(-0.04%)
Dec 17, 2018 26.89 26.92 26.55 26.66 1,465,808 -0.30(-1.11%)
Dec 14, 2018 27.12 27.19 26.96 26.96 589,800 -0.28(-1.03%)
Dec 13, 2018 27.37 27.41 27.21 27.24 1,376,377 -0.02(-0.07%)
Dec 12, 2018 27.31 27.42 27.25 27.26 1,303,365 +0.30(+1.11%)
Dec 11, 2018 27.10 27.10 26.79 26.96 929,578 +0.14(+0.54%)
Dec 10, 2018 26.71 26.92 26.52 26.82 987,943 -0.04(-0.17%)
Dec 07, 2018 27.15 27.28 26.78 26.86 940,200 -0.28(-1.03%)
Dec 06, 2018 26.87 27.16 26.62 27.14 1,689,380 -0.30(-1.09%)
Dec 04, 2018 27.97 27.97 27.41 27.44 1,350,100 -1.10(-3.85%)
Dec 03, 2018 28.52 28.58 28.40 28.54 647,182 +0.35(+1.24%)
Nov 30, 2018 28.09 28.21 28.07 28.19 899,300 -0.04(-0.14%)
Nov 29, 2018 28.24 28.31 28.12 28.23 416,330 -0.14(-0.49%)
Nov 28, 2018 28.13 28.38 28.04 28.37 807,109 +0.25(+0.89%)
Nov 27, 2018 27.98 28.12 27.93 28.12 2,404,122 -0.03(-0.11%)
Nov 26, 2018 27.99 28.16 27.99 28.15 652,997 +0.48(+1.73%)
Nov 23, 2018 27.61 27.76 27.60 27.67 395,200 -0.16(-0.57%)
Nov 21, 2018 27.83 27.83 27.83 0 +0.43(+1.57%)
Nov 20, 2018 27.45 27.60 27.35 27.40 1,331,804 -0.38(-1.37%)
Nov 19, 2018 28.04 28.06 27.71 27.78 599,154 -0.30(-1.07%)
Nov 16, 2018 27.85 28.12 27.82 28.08 802,900 -0.14(-0.48%)
Nov 15, 2018 27.90 28.23 27.81 28.21 1,026,335 +0.16(+0.55%)
Nov 14, 2018 28.29 28.32 27.94 28.06 827,320 -0.03(-0.11%)
Nov 13, 2018 28.08 28.27 28.00 28.09 558,279 +0.01(+0.04%)
Nov 12, 2018 28.27 28.27 28.04 28.08 422,790 -0.32(-1.11%)
Nov 09, 2018 28.34 28.43 28.26 28.39 482,600 -0.13(-0.46%)
Nov 08, 2018 28.57 28.61 28.46 28.52 398,878 -0.15(-0.51%)
Nov 07, 2018 28.46 28.67 28.38 28.67 765,231 +0.34(+1.20%)
Nov 06, 2018 28.21 28.34 28.20 28.33 387,965 +0.10(+0.35%)
Nov 05, 2018 28.24 28.30 28.16 28.23 1,626,559 -0.03(-0.11%)
Nov 02, 2018 28.44 28.47 28.11 28.26 889,700 +0.12(+0.43%)
Nov 01, 2018 28.14 28.14 28.00 28.14 2,335,546 +0.10(+0.36%)
Oct 31, 2018 28.12 28.19 28.03 28.04 339,558 +0.20(+0.72%)
Oct 30, 2018 27.53 27.84 27.48 27.84 958,400 +0.43(+1.57%)
Oct 29, 2018 27.75 27.83 27.17 27.41 625,293 +0.03(+0.11%)
Oct 26, 2018 27.36 27.57 27.02 27.38 1,187,700 -0.26(-0.94%)
Oct 25, 2018 27.49 27.80 27.40 27.64 604,757 +0.39(+1.43%)
Oct 24, 2018 27.88 27.88 27.21 27.25 1,072,096 -0.65(-2.33%)
Oct 23, 2018 27.72 28.01 27.55 27.90 830,148 -0.30(-1.06%)
Oct 22, 2018 28.31 28.33 28.14 28.20 476,299 -0.03(-0.11%)
Oct 19, 2018 28.23 28.38 28.20 28.23 413,600 +0.11(+0.39%)
Oct 18, 2018 28.37 28.45 27.99 28.12 455,075 -0.36(-1.26%)
Oct 17, 2018 28.49 28.54 28.27 28.48 823,315 -0.05(-0.18%)
Oct 16, 2018 28.34 28.55 28.30 28.53 413,983 +0.50(+1.78%)
Oct 15, 2018 28.02 28.15 27.93 28.03 644,401 -0.09(-0.32%)
Oct 12, 2018 28.24 28.24 27.82 28.12 1,372,700 +0.17(+0.61%)
Oct 11, 2018 28.32 28.40 27.76 27.95 849,297 -0.53(-1.86%)
Oct 10, 2018 29.06 29.06 28.43 28.48 975,199 -0.68(-2.33%)
Oct 09, 2018 29.05 29.22 29.01 29.16 763,933 -0.10(-0.34%)
Oct 08, 2018 29.16 29.28 29.07 29.26 367,731 -0.16(-0.54%)
Oct 05, 2018 29.58 29.58 29.32 29.42 429,500 -0.20(-0.68%)
Oct 04, 2018 29.82 29.82 29.52 29.62 426,614 -0.39(-1.30%)
Oct 03, 2018 30.07 30.11 29.98 30.01 1,418,312 +0.10(+0.33%)
Oct 02, 2018 29.91 29.96 29.86 29.91 590,153 -0.14(-0.47%)
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.