EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 20.30 20.44 20.27 20.38 1,836,540 -0.07(-0.34%)
Jun 29, 2020 20.34 20.47 20.23 20.45 1,617,791 +0.23(+1.13%)
Jun 26, 2020 20.48 20.48 20.22 20.22 1,694,448 -0.29(-1.40%)
Jun 25, 2020 20.24 20.53 20.19 20.51 2,175,278 +0.30(+1.50%)
Jun 24, 2020 20.44 20.48 20.13 20.21 1,359,555 -0.43(-2.08%)
Jun 23, 2020 20.73 20.77 20.62 20.64 803,500 +0.02(+0.11%)
Jun 22, 2020 20.53 20.61 20.46 20.61 549,291 +0.17(+0.83%)
Jun 19, 2020 20.72 20.72 20.44 20.44 623,351 -0.09(-0.43%)
Jun 18, 2020 20.47 20.55 20.41 20.53 668,567 -0.05(-0.25%)
Jun 17, 2020 20.68 20.69 20.53 20.58 800,395 +0.07(+0.36%)
Jun 16, 2020 20.62 20.67 20.30 20.51 692,039 +0.32(+1.57%)
Jun 15, 2020 19.79 20.22 19.77 20.19 1,066,374 +0.04(+0.18%)
Jun 12, 2020 20.28 20.32 19.95 20.16 1,083,688 +0.41(+2.09%)
Jun 11, 2020 20.26 20.29 19.71 19.74 1,192,164 -1.01(-4.88%)
Jun 10, 2020 20.88 20.91 20.70 20.75 1,138,626 -0.15(-0.71%)
Jun 09, 2020 20.85 20.96 20.82 20.90 1,619,432 -0.32(-1.53%)
Jun 08, 2020 21.11 21.23 20.99 21.23 896,797 +0.18(+0.84%)
Jun 05, 2020 21.07 21.19 21.01 21.05 1,426,775 +0.39(+1.90%)
Jun 04, 2020 20.65 20.77 20.60 20.66 1,818,202 -0.16(-0.75%)
Jun 03, 2020 20.64 20.87 20.61 20.81 1,741,497 +0.42(+2.06%)
Jun 02, 2020 20.30 20.41 20.27 20.39 1,121,347 +0.19(+0.95%)
Jun 01, 2020 19.96 20.21 19.96 20.20 1,777,184 +0.35(+1.79%)
May 29, 2020 19.85 19.89 19.67 19.85 2,069,082 -0.10(-0.52%)
May 28, 2020 20.07 20.16 19.95 19.95 1,641,010 +0.10(+0.52%)
May 27, 2020 19.85 19.87 19.66 19.85 1,703,551 +0.27(+1.36%)
May 26, 2020 19.62 19.69 19.57 19.58 3,505,227 +0.43(+2.24%)
May 22, 2020 19.11 19.17 19.05 19.15 837,543 -0.01(-0.08%)
May 21, 2020 19.28 19.33 19.12 19.17 843,696 -0.16(-0.84%)
May 20, 2020 19.29 19.40 19.28 19.33 779,940 +0.31(+1.63%)
May 19, 2020 19.16 19.23 19.02 19.02 1,907,932 -0.26(-1.34%)
May 18, 2020 19.07 19.33 19.05 19.28 2,059,707 +0.61(+3.28%)
May 15, 2020 18.58 18.69 18.53 18.66 1,301,130 +0.06(+0.30%)
May 14, 2020 18.37 18.63 18.25 18.61 1,834,453 -0.15(-0.81%)
May 13, 2020 18.94 18.96 18.67 18.76 1,895,526 -0.12(-0.63%)
May 12, 2020 19.11 19.14 18.87 18.88 2,331,107 -0.26(-1.35%)
May 11, 2020 19.01 19.20 19.00 19.14 1,020,950 +0.07(+0.35%)
May 08, 2020 18.99 19.07 18.97 19.07 956,012 +0.30(+1.61%)
May 07, 2020 18.83 18.88 18.74 18.77 1,159,563 +0.25(+1.36%)
May 06, 2020 18.77 18.77 18.52 18.52 1,201,226 -0.08(-0.44%)
May 05, 2020 18.68 18.74 18.56 18.60 1,293,087 +0.07(+0.40%)
May 04, 2020 18.39 18.53 18.34 18.52 1,340,630 +0.06(+0.32%)
May 01, 2020 18.60 18.61 18.40 18.46 3,041,207 -0.42(-2.23%)
Apr 30, 2020 19.08 19.08 18.79 18.89 2,146,995 -0.45(-2.35%)
Apr 29, 2020 19.26 19.42 19.24 19.34 1,431,040 +0.42(+2.21%)
Apr 28, 2020 19.13 19.13 18.91 18.92 1,512,267 +0.10(+0.55%)
Apr 27, 2020 18.66 18.86 18.65 18.82 816,767 +0.21(+1.11%)
Apr 24, 2020 18.58 18.63 18.42 18.61 1,233,840 +0.20(+1.08%)
Apr 23, 2020 18.51 18.74 18.41 18.41 1,295,836 -0.07(-0.40%)
Apr 22, 2020 18.46 18.53 18.40 18.49 1,120,729 +0.32(+1.79%)
Apr 21, 2020 18.27 18.38 18.11 18.16 2,707,035 -0.32(-1.76%)
Apr 20, 2020 18.51 18.74 18.48 18.49 1,190,208 -0.24(-1.30%)
Apr 17, 2020 18.65 18.75 18.52 18.73 1,162,758 +0.45(+2.46%)
Apr 16, 2020 18.29 18.32 18.14 18.28 1,206,479 +0.07(+0.37%)
Apr 15, 2020 18.33 18.33 18.16 18.21 1,182,638 -0.47(-2.53%)
Apr 14, 2020 18.69 18.82 18.64 18.69 2,268,519 +0.26(+1.40%)
Apr 13, 2020 18.57 18.63 18.34 18.43 898,753 -0.19(-1.03%)
Apr 09, 2020 18.55 18.73 18.49 18.62 980,519 +0.21(+1.16%)
Apr 08, 2020 18.27 18.44 18.12 18.41 1,595,411 +0.21(+1.14%)
Apr 07, 2020 18.73 18.73 18.18 18.20 3,057,982 -0.01(-0.04%)
Apr 06, 2020 17.96 18.32 17.93 18.21 1,905,315 +0.88(+5.07%)
Apr 03, 2020 17.45 17.51 17.22 17.33 1,267,824 -0.27(-1.55%)
Apr 02, 2020 17.27 17.65 17.23 17.60 1,895,746 +0.47(+2.72%)
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.