EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.45 27.95 27.26 27.88 3,065,400 -0.30(-1.06%)
Feb 27, 2020 28.58 28.94 28.17 28.18 1,612,039 -1.05(-3.59%)
Feb 26, 2020 29.39 29.61 29.15 29.23 870,582 +0.15(+0.52%)
Feb 25, 2020 29.77 29.80 29.03 29.08 844,039 -0.61(-2.05%)
Feb 24, 2020 29.72 29.88 29.64 29.69 480,826 -1.24(-4.01%)
Feb 21, 2020 31.07 31.07 30.82 30.93 405,900 -0.26(-0.83%)
Feb 20, 2020 31.26 31.30 31.03 31.19 291,128 -0.09(-0.29%)
Feb 19, 2020 31.21 31.34 31.21 31.28 195,305 +0.24(+0.77%)
Feb 18, 2020 31.04 31.08 30.96 31.04 293,385 -0.12(-0.40%)
Feb 14, 2020 31.17 31.20 31.08 31.16 222,900 -0.03(-0.08%)
Feb 13, 2020 31.14 31.27 31.08 31.19 191,730 -0.21(-0.67%)
Feb 12, 2020 31.36 31.45 31.34 31.40 1,579,349 +0.15(+0.48%)
Feb 11, 2020 31.26 31.31 31.19 31.25 649,568 +0.17(+0.55%)
Feb 10, 2020 30.97 31.09 30.96 31.08 181,630 +0.07(+0.24%)
Feb 07, 2020 31.09 31.10 30.98 31.00 484,500 -0.25(-0.78%)
Feb 06, 2020 31.23 31.27 31.13 31.25 396,652 +0.18(+0.58%)
Feb 05, 2020 31.05 31.10 30.96 31.07 299,516 +0.39(+1.27%)
Feb 04, 2020 30.61 30.73 30.61 30.68 309,223 +0.55(+1.83%)
Feb 03, 2020 30.11 30.29 30.11 30.13 286,618 +0.18(+0.60%)
Jan 31, 2020 30.26 30.26 29.83 29.95 709,200 -0.64(-2.09%)
Jan 30, 2020 30.38 30.59 30.28 30.59 303,094 -0.06(-0.20%)
Jan 29, 2020 30.74 30.78 30.63 30.65 228,652 +0.02(+0.07%)
Jan 28, 2020 30.49 30.67 30.47 30.63 427,507 +0.29(+0.96%)
Jan 27, 2020 30.39 30.48 30.31 30.34 389,580 -0.62(-2.00%)
Jan 24, 2020 31.21 31.21 30.88 30.96 363,900 -0.08(-0.26%)
Jan 23, 2020 30.99 31.06 30.84 31.04 341,170 -0.05(-0.16%)
Jan 22, 2020 31.17 31.20 31.06 31.09 306,418 +0.04(+0.13%)
Jan 21, 2020 31.14 31.18 31.05 31.05 225,195 -0.27(-0.86%)
Jan 17, 2020 31.30 31.32 31.22 31.32 251,900 +0.17(+0.55%)
Jan 16, 2020 31.03 31.15 31.00 31.15 230,738 +0.19(+0.61%)
Jan 15, 2020 30.97 31.02 30.92 30.96 643,670 -0.08(-0.26%)
Jan 14, 2020 30.99 31.08 30.97 31.04 248,291 +0.04(+0.13%)
Jan 13, 2020 30.87 31.01 30.82 31.00 363,702 +0.19(+0.62%)
Jan 10, 2020 30.95 30.98 30.78 30.81 280,300 -0.16(-0.52%)
Jan 09, 2020 30.95 30.97 30.87 30.97 263,538 +0.16(+0.52%)
Jan 08, 2020 30.65 30.91 30.64 30.81 296,335 +0.16(+0.52%)
Jan 07, 2020 30.71 30.73 30.63 30.65 206,423 +0.03(+0.10%)
Jan 06, 2020 30.46 30.64 30.43 30.62 337,948 +0.06(+0.20%)
Jan 03, 2020 30.57 30.71 30.54 30.56 746,400 -0.37(-1.20%)
Jan 02, 2020 30.87 30.93 30.76 30.93 734,861 +0.41(+1.36%)
Dec 31, 2019 30.40 30.52 30.31 30.52 345,000 +0.03(+0.08%)
Dec 30, 2019 30.77 30.77 30.47 30.49 405,152 -0.31(-1.01%)
Dec 27, 2019 30.96 30.96 30.76 30.80 189,700 -0.07(-0.23%)
Dec 26, 2019 30.80 30.89 30.80 30.87 107,240 +0.11(+0.36%)
Dec 24, 2019 30.75 30.79 30.74 30.76 217,600 -0.41(-1.32%)
Dec 23, 2019 31.11 31.18 31.11 31.17 230,055 +0.07(+0.23%)
Dec 20, 2019 31.13 31.17 31.09 31.10 221,700 +0.09(+0.29%)
Dec 19, 2019 30.96 31.02 30.94 31.01 236,579 +0.01(+0.03%)
Dec 18, 2019 31.03 31.04 30.98 31.00 224,865 -0.03(-0.10%)
Dec 17, 2019 31.02 31.08 31.01 31.03 206,492 -0.05(-0.18%)
Dec 16, 2019 31.06 31.14 31.04 31.09 253,797 +0.32(+1.02%)
Dec 13, 2019 30.72 30.89 30.63 30.77 436,400 +0.16(+0.52%)
Dec 12, 2019 30.32 30.64 30.29 30.61 654,901 +0.27(+0.89%)
Dec 11, 2019 30.29 30.37 30.27 30.34 265,574 +0.08(+0.26%)
Dec 10, 2019 30.22 30.34 30.20 30.26 639,316 -0.05(-0.16%)
Dec 09, 2019 30.41 30.45 30.29 30.31 494,678 -0.14(-0.46%)
Dec 06, 2019 30.46 30.49 30.43 30.45 225,500 +0.29(+0.96%)
Dec 05, 2019 30.24 30.26 30.09 30.16 438,114 -0.08(-0.26%)
Dec 04, 2019 30.14 30.25 30.10 30.24 221,412 +0.25(+0.83%)
Dec 03, 2019 29.83 30.00 29.73 29.99 216,342 -0.86(-2.79%)
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.