Indicators

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

35.37 -0.32 (-0.90%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.28	18.28	18.23	18.23	2,132,655	-0.05(-0.29%)
Apr 27, 2017	18.30	18.31	18.25	18.28	2,134,616	+0.05(+0.25%)
Apr 26, 2017	18.29	18.35	18.23	18.23	2,039,018	-0.04(-0.21%)
Apr 25, 2017	18.26	18.30	18.23	18.27	2,040,765	+0.11(+0.61%)
Apr 24, 2017	18.11	18.17	18.10	18.16	3,312,297	+0.40(+2.25%)
Apr 21, 2017	17.76	17.78	17.72	17.76	2,262,609	+0.00(+0.00%)
Apr 20, 2017	17.73	17.79	17.71	17.76	2,623,236	+0.15(+0.85%)
Apr 19, 2017	17.69	17.70	17.59	17.61	3,211,815	+0.01(+0.04%)
Apr 18, 2017	17.65	17.69	17.57	17.60	2,444,559	-0.26(-1.43%)
Apr 17, 2017	17.79	17.87	17.78	17.86	3,119,308	+0.09(+0.51%)
Apr 13, 2017	17.81	17.85	17.76	17.77	3,026,359	-0.11(-0.62%)
Apr 12, 2017	17.94	17.94	17.87	17.88	2,933,526	-0.09(-0.47%)
Apr 11, 2017	17.98	18.00	17.85	17.96	7,552,870	+0.01(+0.04%)
Apr 10, 2017	17.97	17.98	17.92	17.96	885,160	-0.03(-0.18%)
Apr 07, 2017	17.94	18.03	17.92	17.99	1,094,750	+0.07(+0.40%)
Apr 06, 2017	17.91	17.95	17.89	17.92	1,259,959	+0.05(+0.29%)
Apr 05, 2017	18.00	18.04	17.87	17.87	1,412,341	-0.13(-0.73%)
Apr 04, 2017	17.92	18.00	17.90	18.00	1,320,269	+0.02(+0.11%)

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.