Skip to main content

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

33.72 +0.25 (+0.75%)
Official Closing Price Updated: 4:10 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 33.46 33.60 33.30 33.47 478,090 +0.13(+0.39%)
Feb 28, 2024 33.36 33.40 33.32 33.34 247,838 -0.18(-0.54%)
Feb 27, 2024 33.42 33.52 33.42 33.52 306,798 +0.09(+0.27%)
Feb 26, 2024 33.50 33.51 33.39 33.43 608,845 -0.07(-0.21%)
Feb 23, 2024 33.45 33.54 33.43 33.50 447,471 +0.04(+0.12%)
Feb 22, 2024 33.37 33.48 33.34 33.46 420,705 +0.35(+1.06%)
Feb 21, 2024 33.01 33.11 32.96 33.11 799,439 +0.03(+0.09%)
Feb 20, 2024 33.09 33.10 32.98 33.08 444,720 +0.08(+0.24%)
Feb 16, 2024 33.02 33.11 32.96 33.00 435,332 +0.07(+0.21%)
Feb 15, 2024 32.76 33.01 32.73 32.93 290,666 +0.21(+0.64%)
Feb 14, 2024 32.59 32.72 32.55 32.72 261,755 +0.31(+0.96%)
Feb 13, 2024 32.47 32.65 32.30 32.41 483,001 -0.23(-0.70%)
Feb 12, 2024 32.59 32.72 32.57 32.64 240,060 +0.07(+0.21%)
Feb 09, 2024 32.50 32.60 32.39 32.57 336,004 +0.11(+0.34%)
Feb 08, 2024 32.52 32.56 32.41 32.46 497,960 -0.02(-0.06%)
Feb 07, 2024 32.45 32.50 32.40 32.48 961,280 +0.01(+0.03%)
Feb 06, 2024 32.39 32.48 32.32 32.47 562,259 +0.07(+0.22%)
Feb 05, 2024 32.35 32.46 32.24 32.40 477,462 +0.01(+0.03%)
Feb 02, 2024 32.34 32.43 32.28 32.39 407,594 +0.04(+0.12%)
Feb 01, 2024 32.25 32.37 32.10 32.35 798,015 +0.15(+0.47%)
Jan 31, 2024 32.41 32.43 32.18 32.20 549,426 -0.13(-0.40%)
Jan 30, 2024 32.29 32.34 32.26 32.33 317,104 -0.03(-0.09%)
Jan 29, 2024 32.22 32.36 32.20 32.36 604,171 +0.14(+0.43%)
Jan 26, 2024 32.18 32.25 32.15 32.22 336,642 +0.15(+0.47%)
Jan 25, 2024 31.99 32.07 31.91 32.07 333,006 +0.16(+0.50%)
Jan 24, 2024 31.94 32.02 31.91 31.91 492,767 +0.11(+0.35%)
Jan 23, 2024 31.69 31.80 31.57 31.80 506,852 -0.02(-0.06%)
Jan 22, 2024 31.77 31.86 31.74 31.82 363,234 +0.12(+0.38%)
Jan 19, 2024 31.59 31.70 31.39 31.70 564,481 +0.03(+0.09%)
Jan 18, 2024 31.53 31.67 31.34 31.67 393,124 +0.31(+0.99%)
Jan 17, 2024 31.27 31.39 31.24 31.36 478,061 -0.26(-0.82%)
Jan 16, 2024 31.70 31.73 31.57 31.62 1,038,679 -0.21(-0.66%)
Jan 12, 2024 31.84 31.89 31.76 31.83 715,388 +0.15(+0.47%)
Jan 11, 2024 31.85 31.85 31.53 31.68 442,338 -0.03(-0.09%)
Jan 10, 2024 31.66 31.72 31.62 31.71 314,253 +0.20(+0.63%)
Jan 09, 2024 31.44 31.53 31.41 31.51 479,284 -0.17(-0.54%)
Jan 08, 2024 31.49 31.69 31.43 31.68 499,527 +0.25(+0.80%)
Jan 05, 2024 31.40 31.54 31.38 31.43 583,553 +0.03(+0.10%)
Jan 04, 2024 31.33 31.51 31.33 31.40 515,406 +0.11(+0.35%)
Jan 03, 2024 31.26 31.36 31.20 31.29 556,213 -0.20(-0.64%)
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.