iShares Currency Hedged MSCI EAFE ETF (NY: HEFA )

34.78 +0.18 (+0.52%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 34.63 34.80 34.55 34.78 552,430 +0.18(+0.52%)
Dec 23, 2024 34.47 34.61 34.33 34.60 667,525 +0.33(+0.96%)
Dec 20, 2024 34.03 34.48 34.01 34.27 1,188,426 -0.73(-2.09%)
Dec 19, 2024 35.19 35.19 34.98 35.00 624,958 +0.09(+0.26%)
Dec 18, 2024 35.42 35.55 34.90 34.91 951,625 -0.54(-1.52%)
Dec 17, 2024 35.45 35.54 35.41 35.45 1,050,184 -0.07(-0.20%)
Dec 16, 2024 35.57 35.62 35.50 35.52 431,486 -0.12(-0.34%)
Dec 13, 2024 35.71 35.74 35.58 35.64 736,180 -0.04(-0.11%)
Dec 12, 2024 35.78 35.82 35.68 35.68 367,147 -0.24(-0.67%)
Dec 11, 2024 35.85 35.98 35.76 35.92 620,081 +0.31(+0.87%)
Dec 10, 2024 35.80 35.80 35.59 35.61 518,062 -0.19(-0.52%)
Dec 09, 2024 35.97 36.10 35.79 35.80 361,561 +0.04(+0.10%)
Dec 06, 2024 35.76 35.80 35.72 35.76 1,135,720 +0.06(+0.17%)
Dec 05, 2024 35.80 35.92 35.70 35.70 466,853 +0.01(+0.03%)
Dec 04, 2024 35.82 35.84 35.61 35.69 467,568 +0.05(+0.15%)
Dec 03, 2024 35.60 35.66 35.52 35.63 602,568 +0.16(+0.44%)
Dec 02, 2024 35.43 35.48 35.27 35.48 608,060 +0.29(+0.82%)
Nov 29, 2024 34.96 35.22 34.93 35.19 649,945 +0.38(+1.09%)
Nov 27, 2024 34.84 34.91 34.75 34.81 579,038 -0.13(-0.37%)
Nov 26, 2024 35.05 35.08 34.89 34.94 740,711 -0.20(-0.57%)
Nov 25, 2024 35.19 35.26 35.09 35.14 552,553 -0.01(-0.03%)
Nov 22, 2024 35.02 35.21 35.00 35.15 681,680 +0.28(+0.80%)
Nov 21, 2024 34.77 34.93 34.60 34.87 746,781 +0.06(+0.17%)
Nov 20, 2024 34.80 34.81 34.60 34.81 650,421 +0.02(+0.06%)
Nov 19, 2024 34.51 34.82 34.48 34.79 650,941 -0.01(-0.03%)
Nov 18, 2024 34.74 34.91 34.67 34.80 825,490 +0.00(+0.00%)
Nov 15, 2024 34.88 34.89 34.63 34.80 901,403 -0.18(-0.51%)
Nov 14, 2024 35.09 35.09 34.95 34.98 515,685 +0.21(+0.60%)
Nov 13, 2024 34.68 34.83 34.55 34.77 1,110,103 -0.05(-0.14%)
Nov 12, 2024 35.22 35.25 34.66 34.82 585,577 -0.48(-1.36%)
Nov 11, 2024 35.38 35.39 35.26 35.30 848,045 +0.24(+0.68%)
Nov 08, 2024 35.09 35.11 34.98 35.06 546,003 -0.31(-0.88%)
Nov 07, 2024 35.25 35.41 35.23 35.37 1,791,163 +0.22(+0.63%)
Nov 06, 2024 35.19 35.21 34.92 35.15 535,656 +0.02(+0.06%)
Nov 05, 2024 34.92 35.14 34.87 35.13 282,099 +0.21(+0.60%)
Nov 04, 2024 35.04 35.09 34.88 34.92 408,339 -0.10(-0.29%)
Nov 01, 2024 35.06 35.20 34.85 35.02 687,192 +0.26(+0.75%)
Oct 31, 2024 34.91 34.91 34.60 34.76 413,354 -0.31(-0.88%)
Oct 30, 2024 35.28 35.28 35.03 35.07 319,395 -0.30(-0.85%)
Oct 29, 2024 35.48 35.48 35.33 35.37 325,305 -0.11(-0.31%)
Oct 28, 2024 35.35 35.51 35.26 35.48 297,725 +0.31(+0.88%)
Oct 25, 2024 35.32 35.32 35.09 35.17 355,688 +0.00(+0.00%)
Oct 24, 2024 35.36 35.36 35.08 35.17 484,067 +0.07(+0.20%)
Oct 23, 2024 35.00 35.23 34.98 35.10 753,783 -0.21(-0.59%)
Oct 22, 2024 35.27 35.34 35.22 35.31 345,374 -0.17(-0.48%)
Oct 21, 2024 35.59 35.59 35.37 35.48 2,320,874 -0.19(-0.53%)
Oct 18, 2024 35.68 35.71 35.50 35.67 264,771 +0.12(+0.34%)
Oct 17, 2024 35.67 35.68 35.53 35.55 932,103 +0.02(+0.06%)
Oct 16, 2024 35.47 35.53 35.40 35.53 428,844 +0.23(+0.65%)
Oct 15, 2024 35.77 35.77 35.27 35.30 1,258,107 -0.56(-1.56%)
Oct 14, 2024 35.70 35.89 35.69 35.86 641,741 +0.18(+0.50%)
Oct 11, 2024 35.51 35.68 35.49 35.68 589,364 +0.23(+0.65%)
Oct 10, 2024 35.37 35.48 35.28 35.45 380,316 -0.10(-0.28%)
Oct 09, 2024 35.29 35.59 35.26 35.55 342,249 +0.18(+0.51%)
Oct 08, 2024 35.34 35.40 35.30 35.37 537,332 -0.05(-0.14%)
Oct 07, 2024 35.56 35.56 35.32 35.42 526,732 -0.23(-0.65%)
Oct 04, 2024 35.54 35.68 35.47 35.65 422,534 +0.42(+1.19%)
Oct 03, 2024 35.19 35.30 35.13 35.23 580,165 -0.19(-0.54%)
Oct 02, 2024 35.34 35.45 35.22 35.42 943,169 +0.14(+0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.