EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

35.16 +0.60 (+1.75%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 15.97 16.05 15.90 15.93 2,963,433 -0.14(-0.89%)
Aug 28, 2015 15.97 16.11 15.96 16.07 3,172,367 +0.00(+0.00%)
Aug 27, 2015 15.97 16.30 15.89 16.07 3,956,018 +0.29(+1.86%)
Aug 26, 2015 15.64 15.78 15.32 15.78 4,414,391 +0.60(+3.94%)
Aug 25, 2015 15.68 16.03 15.17 15.18 6,724,854 +0.24(+1.63%)
Aug 24, 2015 15.43 15.43 11.92 14.94 8,325,235 -0.79(-5.03%)
Aug 21, 2015 16.13 16.20 15.71 15.73 6,508,249 -0.55(-3.37%)
Aug 20, 2015 16.54 16.57 16.28 16.28 4,140,723 -0.47(-2.83%)
Aug 19, 2015 16.86 16.88 16.73 16.75 1,761,327 -0.25(-1.47%)
Aug 18, 2015 17.04 17.05 16.97 17.00 1,036,742 -0.09(-0.55%)
Aug 17, 2015 16.96 17.11 16.94 17.09 851,984 -0.02(-0.11%)
Aug 14, 2015 17.02 17.12 17.01 17.11 2,017,000 +0.04(+0.26%)
Aug 13, 2015 17.10 17.12 17.04 17.07 796,653 +0.01(+0.04%)
Aug 12, 2015 16.98 17.06 16.82 17.06 1,505,839 -0.26(-1.51%)
Aug 11, 2015 17.32 17.35 17.27 17.32 1,549,557 -0.25(-1.42%)
Aug 10, 2015 17.49 17.57 17.47 17.57 1,539,868 +0.16(+0.93%)
Aug 07, 2015 17.45 17.45 17.36 17.41 1,409,830 -0.05(-0.29%)
Aug 06, 2015 17.54 17.54 17.41 17.46 1,133,312 -0.07(-0.39%)
Aug 05, 2015 17.52 17.59 17.52 17.53 2,000,880 +0.10(+0.57%)
Aug 04, 2015 17.36 17.43 17.35 17.43 1,212,852 +0.06(+0.32%)
Aug 03, 2015 17.41 17.41 17.30 17.37 2,776,067 +0.02(+0.14%)
Jul 31, 2015 17.32 17.38 17.27 17.35 2,378,339 +0.06(+0.32%)
Jul 30, 2015 17.29 17.31 17.19 17.29 2,066,237 +0.00(+0.00%)
Jul 29, 2015 17.14 17.31 17.14 17.29 1,757,213 +0.13(+0.76%)
Jul 28, 2015 17.10 17.17 17.01 17.16 1,193,164 +0.21(+1.25%)
Jul 27, 2015 17.02 17.02 16.92 16.95 1,877,217 -0.21(-1.23%)
Jul 24, 2015 17.32 17.33 17.14 17.16 1,255,426 -0.14(-0.79%)
Jul 23, 2015 17.42 17.42 17.28 17.30 2,698,889 -0.09(-0.54%)
Jul 22, 2015 17.33 17.40 17.33 17.39 2,159,293 -0.11(-0.64%)
Jul 21, 2015 17.56 17.57 17.45 17.50 1,204,608 -0.14(-0.78%)
Jul 20, 2015 17.62 17.65 17.59 17.64 1,115,405 +0.07(+0.43%)
Jul 17, 2015 17.55 17.57 17.53 17.57 1,146,495 +0.00(+0.00%)
Jul 16, 2015 17.55 17.57 17.53 17.57 1,610,190 +0.22(+1.29%)
Jul 15, 2015 17.38 17.41 17.30 17.34 1,771,236 -0.02(-0.11%)
Jul 14, 2015 17.26 17.37 17.23 17.36 1,350,646 +0.10(+0.58%)
Jul 13, 2015 17.24 17.27 17.22 17.26 1,445,872 +0.17(+1.02%)
Jul 10, 2015 17.01 17.11 16.92 17.09 2,009,132 +0.49(+2.97%)
Jul 09, 2015 16.62 16.69 16.58 16.59 3,636,623 +0.30(+1.84%)
Jul 08, 2015 16.47 16.47 16.25 16.30 1,945,171 -0.44(-2.64%)
Jul 07, 2015 16.66 16.74 16.44 16.74 2,516,397 +0.07(+0.45%)
Jul 06, 2015 16.68 16.79 16.60 16.66 2,397,146 -0.33(-1.93%)
Jul 02, 2015 17.02 16.99 16.99 16.99 1,230,873 -0.30(-1.71%)
Jul 01, 2015 17.34 17.36 17.22 17.29 1,219,369 +0.26(+1.54%)
Jun 30, 2015 17.23 17.23 16.96 17.02 3,084,126 +0.01(+0.04%)
Jun 29, 2015 17.47 17.47 16.99 17.02 2,067,672 -0.67(-3.81%)
Jun 26, 2015 17.70 17.74 17.65 17.69 1,396,342 +0.06(+0.35%)
Jun 25, 2015 17.72 17.73 17.63 17.63 1,671,271 -0.06(-0.32%)
Jun 24, 2015 17.75 17.80 17.67 17.69 1,363,553 -0.16(-0.91%)
Jun 23, 2015 17.84 17.87 17.80 17.85 1,138,385 +0.21(+1.17%)
Jun 22, 2015 17.59 17.69 17.57 17.64 715,003 +0.39(+2.28%)
Jun 19, 2015 17.30 17.31 17.23 17.25 2,476,442 -0.01(-0.07%)
Jun 18, 2015 17.11 17.41 17.11 17.26 1,543,638 +0.11(+0.62%)
Jun 17, 2015 17.24 17.30 17.12 17.16 1,260,303 -0.18(-1.04%)
Jun 16, 2015 17.24 17.35 17.23 17.34 1,468,927 +0.02(+0.11%)
Jun 15, 2015 17.29 17.30 17.25 17.32 1,071,908 -0.15(-0.86%)
Jun 12, 2015 17.45 17.49 17.37 17.47 2,316,107 -0.14(-0.81%)
Jun 11, 2015 17.69 17.70 17.57 17.61 17,802,730 +0.12(+0.68%)
Jun 10, 2015 17.37 17.53 17.37 17.49 1,134,230 +0.23(+1.34%)
Jun 09, 2015 17.30 17.32 17.23 17.26 1,207,964 -0.11(-0.61%)
Jun 08, 2015 17.47 17.47 17.32 17.37 731,643 -0.22(-1.24%)
Jun 05, 2015 17.59 17.64 17.52 17.59 1,731,633 -0.04(-0.25%)
Jun 04, 2015 17.69 17.79 17.56 17.63 2,596,773 -0.16(-0.91%)
Jun 03, 2015 17.84 17.88 17.77 17.79 1,694,580 +0.03(+0.18%)
Jun 02, 2015 17.76 17.80 17.73 17.76 1,739,586 -0.17(-0.94%)
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.