EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

35.14 +0.58 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 16.16 16.10 16.10 16.10 2,829,221 -0.12(-0.74%)
Dec 30, 2015 16.28 16.29 16.20 16.22 4,395,999 -0.10(-0.62%)
Dec 29, 2015 16.28 16.35 16.28 16.32 4,196,848 +0.21(+1.30%)
Dec 28, 2015 16.10 16.13 16.05 16.11 4,310,455 -0.04(-0.27%)
Dec 24, 2015 16.18 16.16 16.16 16.16 2,077,947 -0.08(-0.50%)
Dec 23, 2015 16.13 16.24 16.12 16.24 16,548,475 +0.26(+1.65%)
Dec 22, 2015 15.89 15.98 15.81 15.97 5,449,000 +0.10(+0.63%)
Dec 21, 2015 16.01 16.01 15.77 15.87 5,528,885 +0.06(+0.36%)
Dec 18, 2015 15.97 15.98 15.82 15.82 5,829,529 -0.27(-1.68%)
Dec 17, 2015 16.24 16.27 16.08 16.09 5,079,053 -0.08(-0.51%)
Dec 16, 2015 16.02 16.19 15.92 16.17 4,810,694 +0.34(+2.15%)
Dec 15, 2015 15.76 15.87 15.75 15.83 6,643,848 +0.17(+1.08%)
Dec 14, 2015 15.68 15.70 15.41 15.66 4,562,379 +0.07(+0.44%)
Dec 11, 2015 15.71 15.73 15.57 15.59 3,091,190 -0.37(-2.32%)
Dec 10, 2015 16.01 16.04 15.94 15.96 3,346,249 +0.06(+0.40%)
Dec 09, 2015 16.05 16.18 15.83 15.90 3,632,412 -0.26(-1.63%)
Dec 08, 2015 16.14 16.20 16.07 16.16 4,884,270 -0.26(-1.61%)
Dec 07, 2015 16.49 16.49 16.36 16.43 1,724,876 -0.05(-0.31%)
Dec 04, 2015 16.25 16.51 16.25 16.48 4,776,389 +0.21(+1.28%)
Dec 03, 2015 16.61 16.62 16.19 16.27 4,211,254 -0.40(-2.38%)
Dec 02, 2015 16.81 16.83 16.63 16.67 3,213,545 -0.12(-0.73%)
Dec 01, 2015 16.76 16.80 16.70 16.79 3,253,065 +0.11(+0.64%)
Nov 30, 2015 16.72 16.73 16.66 16.68 3,024,672 -0.01(-0.04%)
Nov 27, 2015 16.70 16.72 16.67 16.69 417,316 +0.06(+0.37%)
Nov 25, 2015 16.64 16.63 16.63 16.63 2,945,240 +0.06(+0.34%)
Nov 24, 2015 16.46 16.59 16.45 16.57 3,076,442 -0.01(-0.08%)
Nov 23, 2015 16.64 16.69 16.56 16.58 2,796,767 -0.07(-0.41%)
Nov 20, 2015 16.69 16.74 16.64 16.65 1,398,342 +0.01(+0.04%)
Nov 19, 2015 16.65 16.70 16.62 16.64 2,941,466 +0.00(+0.00%)
Nov 18, 2015 16.54 16.67 16.51 16.64 2,944,798 +0.16(+0.98%)
Nov 17, 2015 16.53 16.59 16.46 16.48 3,588,230 +0.07(+0.42%)
Nov 16, 2015 16.20 16.42 16.20 16.41 1,830,940 +0.25(+1.54%)
Nov 13, 2015 16.22 16.27 16.13 16.16 5,311,244 -0.09(-0.58%)
Nov 12, 2015 16.39 16.43 16.25 16.26 2,419,018 -0.27(-1.62%)
Nov 11, 2015 16.59 16.61 16.51 16.53 2,382,626 +0.02(+0.15%)
Nov 10, 2015 16.44 16.51 16.42 16.50 2,561,782 +0.03(+0.19%)
Nov 09, 2015 16.59 16.59 16.40 16.47 2,358,300 -0.21(-1.23%)
Nov 06, 2015 16.65 16.68 16.55 16.68 5,508,133 +0.10(+0.60%)
Nov 05, 2015 16.60 16.64 16.52 16.58 1,890,756 +0.02(+0.11%)
Nov 04, 2015 16.63 16.64 16.52 16.56 1,663,952 +0.01(+0.04%)
Nov 03, 2015 16.45 16.60 16.45 16.55 1,893,663 +0.02(+0.15%)
Nov 02, 2015 16.43 16.53 16.41 16.53 1,163,881 +0.14(+0.88%)
Oct 30, 2015 16.42 16.46 16.38 16.38 2,199,142 -0.09(-0.53%)
Oct 29, 2015 16.42 16.48 16.40 16.47 1,448,373 -0.16(-0.97%)
Oct 28, 2015 16.45 16.64 16.44 16.63 1,655,344 +0.22(+1.33%)
Oct 27, 2015 16.43 16.46 16.37 16.41 2,127,521 -0.13(-0.79%)
Oct 26, 2015 16.59 16.59 16.52 16.54 1,607,185 -0.10(-0.60%)
Oct 23, 2015 16.58 16.68 16.56 16.64 1,748,281 +0.26(+1.56%)
Oct 22, 2015 16.24 16.44 16.24 16.39 1,373,085 +0.34(+2.14%)
Oct 21, 2015 16.13 16.16 16.03 16.05 1,326,604 +0.01(+0.08%)
Oct 20, 2015 16.01 16.07 15.99 16.03 759,533 -0.06(-0.35%)
Oct 19, 2015 16.06 16.09 16.02 16.09 1,785,699 -0.05(-0.31%)
Oct 16, 2015 16.09 16.14 16.04 16.14 1,385,294 +0.06(+0.35%)
Oct 15, 2015 15.95 16.10 15.91 16.08 1,743,024 +0.32(+2.02%)
Oct 14, 2015 15.83 15.90 15.73 15.77 6,821,094 -0.12(-0.75%)
Oct 13, 2015 15.88 16.00 15.85 15.88 1,636,411 -0.19(-1.20%)
Oct 12, 2015 16.05 16.08 16.03 16.08 1,079,604 -0.04(-0.25%)
Oct 09, 2015 16.12 16.16 16.06 16.12 748,452 -0.01(-0.06%)
Oct 08, 2015 15.95 16.14 15.95 16.13 1,137,902 +0.07(+0.47%)
Oct 07, 2015 16.03 16.10 15.90 16.05 1,416,070 +0.19(+1.22%)
Oct 06, 2015 15.89 15.96 15.83 15.86 2,325,513 -0.07(-0.43%)
Oct 05, 2015 15.80 15.94 15.78 15.93 2,015,810 +0.32(+2.08%)
Oct 02, 2015 15.18 15.60 15.14 15.60 2,845,293 +0.24(+1.54%)
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.