iShares Currency Hedged MSCI EAFE ETF (HEFA) Historical Stock Data
34.71 ↑0.26 (0.75%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HEFA is down -0.07% a day on average. There have been 16 days where iShares Currency Hedged MSCI EAFE ETF closed green and 14 days where HEFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 34.68 | 34.71 | ↑$0.03 (0.09%) | 34.53 | 34.71 | 825.60K |
| 2024-05-02 | 34.55 | 34.45 | ↓$0.10 (-0.29%) | 34.37 | 34.55 | 636.43K |
| 2024-05-01 | 34.50 | 34.60 | ↑$0.10 (0.29%) | 34.29 | 34.63 | 0.99M |
| 2024-04-30 | 34.68 | 34.45 | ↓$0.23 (-0.66%) | 34.45 | 34.74 | 850.84K |
| 2024-04-29 | 34.70 | 34.64 | ↓$0.06 (-0.17%) | 34.57 | 34.70 | 880.92K |
| 2024-04-26 | 34.49 | 34.68 | ↑$0.19 (0.55%) | 34.47 | 34.71 | 1.10M |
| 2024-04-25 | 34.02 | 34.25 | ↑$0.23 (0.68%) | 33.95 | 34.28 | 1.16M |
| 2024-04-24 | 34.56 | 34.45 | ↓$0.11 (-0.32%) | 34.34 | 34.56 | 2.51M |
| 2024-04-23 | 34.33 | 34.48 | ↑$0.15 (0.44%) | 34.31 | 34.52 | 1.08M |
| 2024-04-22 | 34.10 | 34.25 | ↑$0.15 (0.44%) | 34.07 | 34.33 | 618.95K |
| 2024-04-19 | 33.80 | 33.84 | ↑$0.04 (0.12%) | 33.74 | 33.90 | 875.65K |
| 2024-04-18 | 33.85 | 33.83 | ↓$0.02 (-0.07%) | 33.76 | 33.99 | 829.27K |
| 2024-04-17 | 34.06 | 33.84 | ↓$0.23 (-0.66%) | 33.74 | 34.06 | 2.42M |
| 2024-04-16 | 33.96 | 33.92 | ↓$0.04 (-0.12%) | 33.79 | 34.03 | 0.99M |
| 2024-04-15 | 34.66 | 34.19 | ↓$0.47 (-1.36%) | 34.14 | 34.68 | 804.95K |
| 2024-04-12 | 34.44 | 34.22 | ↓$0.22 (-0.64%) | 34.18 | 34.53 | 1.35M |
| 2024-04-11 | 34.53 | 34.55 | ↑$0.02 (0.06%) | 34.23 | 34.58 | 670.74K |
| 2024-04-10 | 34.30 | 34.44 | ↑$0.14 (0.41%) | 34.28 | 34.53 | 800.06K |
| 2024-04-09 | 34.65 | 34.55 | ↓$0.10 (-0.29%) | 34.39 | 34.67 | 757.83K |
| 2024-04-08 | 34.60 | 34.60 | ↑$0.00 (0.00%) | 34.54 | 34.64 | 679.64K |
| 2024-04-05 | 34.35 | 34.44 | ↑$0.09 (0.26%) | 34.30 | 34.49 | 802.54K |
| 2024-04-04 | 34.83 | 34.28 | ↓$0.55 (-1.58%) | 34.27 | 34.83 | 607.24K |
| 2024-04-03 | 34.51 | 34.63 | ↑$0.12 (0.35%) | 34.50 | 34.68 | 1.80M |
| 2024-04-02 | 34.55 | 34.55 | ↑$0.00 (0.00%) | 34.45 | 34.57 | 1.32M |
| 2024-04-01 | 34.91 | 34.85 | ↓$0.06 (-0.19%) | 34.80 | 34.91 | 1.19M |
| 2024-03-28 | 34.80 | 34.88 | ↑$0.08 (0.23%) | 34.79 | 34.90 | 1.08M |
| 2024-03-27 | 34.79 | 34.90 | ↑$0.11 (0.32%) | 34.75 | 34.90 | 1.10M |
| 2024-03-26 | 34.74 | 34.69 | ↓$0.05 (-0.14%) | 34.69 | 34.79 | 1.14M |
| 2024-03-25 | 34.57 | 34.60 | ↑$0.03 (0.09%) | 34.56 | 34.69 | 872.14K |
| 2024-03-22 | 34.75 | 34.73 | ↓$0.02 (-0.06%) | 34.66 | 34.77 | 1.16M |
Create an account or log in to view more rows.
$HEFA bear trap
$HEFA run it!
$HEFA Tomorrow
$HEFA it begins tomorrow
$HEFA back to business
$HEFA let’s go down baby 😉
$HEFA what happened?
$HEFA Hold on to your Butts.
$HEFA Games being played here.
$HEFA HODL!!!