EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

35.16 +0.59 (+1.72%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.94 25.97 25.79 25.85 531,161 -0.06(-0.24%)
May 27, 2022 25.80 25.96 25.78 25.91 308,748 +0.26(+1.02%)
May 26, 2022 25.44 25.72 25.44 25.65 265,441 +0.23(+0.90%)
May 25, 2022 25.24 25.52 25.24 25.42 797,098 +0.07(+0.27%)
May 24, 2022 25.27 25.40 25.18 25.35 1,389,670 -0.14(-0.54%)
May 23, 2022 25.33 25.54 25.29 25.49 761,168 +0.25(+1.00%)
May 20, 2022 25.34 25.41 24.95 25.24 751,231 +0.21(+0.86%)
May 19, 2022 24.81 25.14 24.70 25.02 3,776,698 -0.04(-0.15%)
May 18, 2022 25.37 25.41 25.01 25.06 886,619 -0.51(-1.98%)
May 17, 2022 25.65 25.65 25.40 25.57 707,280 +0.29(+1.15%)
May 16, 2022 25.19 25.41 25.16 25.27 443,054 -0.05(-0.18%)
May 13, 2022 24.98 25.34 24.98 25.32 713,493 +0.62(+2.51%)
May 12, 2022 24.55 24.83 24.48 24.70 832,990 +0.08(+0.34%)
May 11, 2022 24.70 25.06 24.60 24.62 1,601,909 -0.14(-0.56%)
May 10, 2022 24.96 24.96 24.58 24.75 13,795,294 +0.20(+0.81%)
May 09, 2022 24.80 24.86 24.49 24.55 708,318 -0.67(-2.64%)
May 06, 2022 25.28 25.34 25.06 25.22 1,384,910 -0.21(-0.81%)
May 05, 2022 25.86 25.86 25.31 25.43 864,641 -0.55(-2.12%)
May 04, 2022 25.77 26.03 25.54 25.98 1,427,703 +0.21(+0.80%)
May 03, 2022 25.63 25.86 25.62 25.77 683,230 +0.18(+0.69%)
May 02, 2022 25.59 25.67 25.34 25.60 3,214,233 +0.05(+0.21%)
Apr 29, 2022 25.94 26.09 25.54 25.54 533,261 -0.42(-1.62%)
Apr 28, 2022 25.81 26.03 25.63 25.96 798,285 +0.54(+2.11%)
Apr 27, 2022 25.44 25.57 25.33 25.43 660,275 +0.25(+1.00%)
Apr 26, 2022 25.57 25.57 25.18 25.18 541,217 -0.57(-2.23%)
Apr 25, 2022 25.56 25.76 25.42 25.75 613,617 -0.00(-0.01%)
Apr 22, 2022 26.04 26.19 25.74 25.75 716,831 -0.22(-0.84%)
Apr 21, 2022 26.40 26.44 25.97 25.97 738,922 -0.20(-0.76%)
Apr 20, 2022 26.24 26.28 26.13 26.17 683,068 +0.01(+0.03%)
Apr 19, 2022 25.88 26.18 25.88 26.16 387,449 +0.17(+0.65%)
Apr 18, 2022 25.96 26.15 25.94 25.99 319,911 +0.00(+0.00%)
Apr 14, 2022 26.09 26.18 25.99 25.99 411,238 -0.00(-0.01%)
Apr 13, 2022 25.81 26.01 25.81 26.00 358,530 +0.23(+0.91%)
Apr 12, 2022 25.90 25.99 25.71 25.76 580,797 -0.17(-0.65%)
Apr 11, 2022 26.05 26.13 25.92 25.93 470,316 -0.21(-0.79%)
Apr 08, 2022 26.12 26.23 26.10 26.14 905,909 +0.02(+0.06%)
Apr 07, 2022 25.89 26.18 25.86 26.12 554,074 +0.10(+0.38%)
Apr 06, 2022 25.93 26.11 25.85 26.03 1,448,480 -0.24(-0.90%)
Apr 05, 2022 26.33 26.37 26.22 26.26 495,538 -0.23(-0.87%)
Apr 04, 2022 26.30 26.52 26.30 26.49 538,231 +0.18(+0.67%)
Apr 01, 2022 26.25 26.33 26.15 26.32 910,022 +0.32(+1.24%)
Mar 31, 2022 26.24 26.27 25.99 25.99 331,996 -0.35(-1.34%)
Mar 30, 2022 26.39 26.46 26.28 26.35 287,527 -0.26(-0.99%)
Mar 29, 2022 26.57 26.63 26.39 26.61 490,918 +0.39(+1.50%)
Mar 28, 2022 26.13 26.23 26.00 26.22 435,878 +0.06(+0.23%)
Mar 25, 2022 26.09 26.16 25.96 26.16 577,922 +0.02(+0.06%)
Mar 24, 2022 25.98 26.14 25.96 26.14 517,324 +0.28(+1.07%)
Mar 23, 2022 25.92 26.04 25.84 25.86 2,364,631 -0.30(-1.14%)
Mar 22, 2022 26.03 26.20 26.03 26.16 692,382 +0.26(+0.99%)
Mar 21, 2022 25.96 25.98 25.80 25.91 341,549 -0.10(-0.38%)
Mar 18, 2022 25.60 26.03 25.60 26.01 561,990 +0.28(+1.09%)
Mar 17, 2022 25.51 25.73 25.45 25.73 4,233,295 +0.13(+0.51%)
Mar 16, 2022 25.30 25.60 25.18 25.60 1,144,335 +0.73(+2.93%)
Mar 15, 2022 24.66 24.92 24.58 24.87 765,069 +0.24(+0.96%)
Mar 14, 2022 24.73 24.86 24.58 24.63 887,284 +0.27(+1.10%)
Mar 11, 2022 24.74 24.74 24.36 24.36 457,039 -0.08(-0.34%)
Mar 10, 2022 24.39 24.29 24.45 604,636 -0.21(-0.84%)
Mar 09, 2022 24.29 24.78 24.29 24.65 741,578 +0.79(+3.29%)
Mar 08, 2022 23.87 24.25 23.56 23.87 2,402,516 +0.22(+0.92%)
Mar 07, 2022 24.16 24.18 23.44 23.65 2,352,632 -0.60(-2.46%)
Mar 04, 2022 24.40 24.40 24.06 24.25 820,921 -0.62(-2.49%)
Mar 03, 2022 25.25 25.25 24.79 24.87 975,875 -0.41(-1.62%)
Mar 02, 2022 25.19 25.38 25.14 25.28 992,200 +0.32(+1.27%)
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.