Breaking News Bar

Business News and Information

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

33.97 USD +0.14 (+0.43%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 33.65 33.83 33.54 33.83 342,359 +0.14(+0.40%)
May 05, 2021 33.63 33.74 33.53 33.69 189,445 +0.44(+1.32%)
May 04, 2021 33.35 33.42 33.08 33.25 227,701 -0.38(-1.13%)
May 03, 2021 33.68 33.68 33.49 33.63 190,674 +0.25(+0.75%)
Apr 30, 2021 33.42 33.51 33.27 33.38 243,900 -0.19(-0.57%)
Apr 29, 2021 33.67 33.69 33.38 33.57 199,413 +0.04(+0.12%)
Apr 28, 2021 33.53 33.61 33.49 33.53 226,198 +0.00(+0.00%)
Apr 27, 2021 33.47 33.54 33.41 33.53 361,377 -0.06(-0.18%)
Apr 26, 2021 33.55 33.62 33.52 33.59 342,427 +0.07(+0.21%)
Apr 23, 2021 33.38 33.61 33.35 33.52 157,400 +0.18(+0.54%)
Apr 22, 2021 33.51 33.57 33.30 33.34 209,485 -0.04(-0.12%)
Apr 21, 2021 33.05 33.39 33.05 33.38 316,566 +0.31(+0.94%)
Apr 20, 2021 33.25 33.28 32.97 33.07 453,869 -0.57(-1.69%)
Apr 19, 2021 33.76 33.76 33.54 33.64 203,728 -0.25(-0.74%)
Apr 16, 2021 33.78 33.89 33.74 33.89 147,600 +0.24(+0.71%)
Apr 15, 2021 33.61 33.65 33.56 33.65 277,659 +0.25(+0.75%)
Apr 14, 2021 33.41 33.49 33.37 33.40 186,922 -0.05(-0.15%)
Apr 13, 2021 33.35 33.46 33.33 33.45 224,642 +0.10(+0.30%)
Apr 12, 2021 33.35 33.41 33.30 33.35 236,360 -0.21(-0.63%)
Apr 09, 2021 33.49 33.58 33.46 33.56 948,300 +0.13(+0.39%)
Apr 08, 2021 33.37 33.44 33.31 33.43 237,726 +0.10(+0.30%)
Apr 07, 2021 33.22 33.34 33.20 33.33 243,786 +0.10(+0.30%)
Apr 06, 2021 33.23 33.30 33.15 33.23 494,162 -0.46(-1.37%)
Apr 05, 2021 33.49 33.70 33.46 33.69 453,833 +0.38(+1.14%)
Apr 01, 2021 33.09 33.34 33.08 33.31 274,300 +0.34(+1.03%)
Mar 31, 2021 32.97 33.07 32.95 32.97 240,757 -0.11(-0.33%)
Mar 30, 2021 32.95 33.12 32.95 33.08 289,346 +0.06(+0.18%)
Mar 29, 2021 32.88 33.06 32.88 33.02 325,024 -0.08(-0.24%)
Mar 26, 2021 32.82 33.10 32.82 33.10 391,900 +0.40(+1.22%)
Mar 25, 2021 32.38 32.72 32.37 32.70 465,951 +0.30(+0.93%)
Mar 24, 2021 32.45 32.58 32.40 32.40 369,825 -0.07(-0.22%)
Mar 23, 2021 32.67 32.69 32.44 32.47 353,626 -0.28(-0.85%)
Mar 22, 2021 32.69 32.81 32.68 32.75 232,443 +0.01(+0.03%)
Mar 19, 2021 32.71 32.79 32.56 32.74 263,200 +0.10(+0.31%)
Mar 18, 2021 32.79 32.95 32.64 32.64 252,946 -0.16(-0.49%)
Mar 17, 2021 32.66 32.86 32.66 32.80 341,473 +0.05(+0.17%)
Mar 16, 2021 32.79 32.81 32.72 32.74 419,079 +0.03(+0.11%)
Mar 15, 2021 32.66 32.71 32.50 32.71 226,024 +0.09(+0.28%)
Mar 12, 2021 32.43 32.64 32.43 32.62 838,600 +0.19(+0.59%)
Mar 11, 2021 32.45 32.48 32.40 32.43 697,006 +0.06(+0.19%)
Mar 10, 2021 32.36 32.42 32.31 32.37 546,605 +0.10(+0.31%)
Mar 09, 2021 32.21 32.35 32.20 32.27 418,411 +0.25(+0.78%)
Mar 08, 2021 31.93 32.20 31.88 32.02 586,129 +0.02(+0.06%)
Mar 05, 2021 31.94 32.01 31.58 32.00 685,300 +0.34(+1.07%)
Mar 04, 2021 31.84 31.93 31.50 31.66 843,859 -0.06(-0.19%)
Mar 03, 2021 31.83 31.91 31.71 31.72 378,878 -0.12(-0.38%)
Mar 02, 2021 31.93 31.95 31.81 31.84 456,544 -0.14(-0.44%)
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.
 
bottom clear