iShares Currency Hedged MSCI EAFE ETF (HEFA) Historical Stock Data
41.60 ↓0.13 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEFA is up 0.04% a day on average. There have been 19 days where iShares Currency Hedged MSCI EAFE ETF closed green and 11 days where HEFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 41.81 | 41.60 | ↓$0.21 (-0.50%) | 41.46 | 41.83 | 569.91K |
| 2025-12-11 | 41.57 | 41.73 | ↑$0.16 (0.38%) | 41.52 | 41.77 | 485.11K |
| 2025-12-10 | 41.41 | 41.55 | ↑$0.14 (0.34%) | 41.37 | 41.65 | 792.94K |
| 2025-12-09 | 41.46 | 41.39 | ↓$0.07 (-0.17%) | 41.38 | 41.53 | 425.19K |
| 2025-12-08 | 41.40 | 41.34 | ↓$0.06 (-0.14%) | 41.31 | 41.45 | 0.94M |
| 2025-12-05 | 41.47 | 41.44 | ↓$0.03 (-0.08%) | 41.40 | 41.58 | 317.06K |
| 2025-12-04 | 41.46 | 41.43 | ↓$0.03 (-0.07%) | 41.32 | 41.49 | 284.99K |
| 2025-12-03 | 41.13 | 41.27 | ↑$0.14 (0.34%) | 41.10 | 41.27 | 380.86K |
| 2025-12-02 | 41.27 | 41.22 | ↓$0.05 (-0.12%) | 41.14 | 41.28 | 458.28K |
| 2025-12-01 | 41.07 | 41.07 | ↑$0.00 (0.00%) | 41.04 | 41.25 | 338.82K |
| 2025-11-28 | 41.19 | 41.29 | ↑$0.10 (0.24%) | 41.19 | 41.39 | 184.94K |
| 2025-11-26 | 41.10 | 41.27 | ↑$0.17 (0.41%) | 41.04 | 41.28 | 579.33K |
| 2025-11-25 | 40.63 | 40.88 | ↑$0.25 (0.62%) | 40.47 | 40.90 | 391.38K |
| 2025-11-24 | 40.41 | 40.52 | ↑$0.11 (0.26%) | 40.39 | 40.61 | 489.58K |
| 2025-11-21 | 40.30 | 40.48 | ↑$0.18 (0.45%) | 40.17 | 40.62 | 1.04M |
| 2025-11-20 | 40.67 | 39.96 | ↓$0.71 (-1.75%) | 39.93 | 40.79 | 741.20K |
| 2025-11-19 | 40.40 | 40.43 | ↑$0.03 (0.07%) | 40.27 | 40.57 | 426.97K |
| 2025-11-18 | 40.26 | 40.32 | ↑$0.06 (0.15%) | 40.08 | 40.48 | 487.61K |
| 2025-11-17 | 40.95 | 40.79 | ↓$0.16 (-0.39%) | 40.65 | 41.11 | 402.60K |
| 2025-11-14 | 40.98 | 41.15 | ↑$0.17 (0.41%) | 40.96 | 41.33 | 390.14K |
| 2025-11-13 | 41.63 | 41.25 | ↓$0.38 (-0.91%) | 41.21 | 41.67 | 633.16K |
| 2025-11-12 | 41.78 | 41.86 | ↑$0.08 (0.19%) | 41.78 | 41.90 | 575.14K |
| 2025-11-11 | 41.33 | 41.52 | ↑$0.19 (0.46%) | 41.33 | 41.59 | 314.96K |
| 2025-11-10 | 41.09 | 41.30 | ↑$0.21 (0.51%) | 41.04 | 41.31 | 364.33K |
| 2025-11-07 | 40.52 | 40.78 | ↑$0.26 (0.64%) | 40.44 | 40.87 | 501.36K |
| 2025-11-06 | 40.95 | 40.71 | ↓$0.24 (-0.59%) | 40.68 | 41.08 | 418.34K |
| 2025-11-05 | 40.80 | 40.99 | ↑$0.19 (0.47%) | 40.80 | 41.07 | 581.45K |
| 2025-11-04 | 40.72 | 40.78 | ↑$0.06 (0.15%) | 40.71 | 40.92 | 443.41K |
| 2025-11-03 | 41.11 | 41.05 | ↓$0.06 (-0.16%) | 40.95 | 41.11 | 305.42K |
| 2025-10-31 | 40.97 | 41.00 | ↑$0.03 (0.07%) | 40.86 | 41.02 | 452.18K |
Create an account or log in to view more rows.
$HEFA up we go
$HEFA very nice
$HEFA Nothing but time to wait
$HEFA I’m selling y’all have fun bag holding
$HEFA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$HEFA watch for a morning dip and rip
$HEFA we just getting started
$HEFA whats the news????
$HEFA lets see if it can hold the line
$HEFA Holding Strong since January ??????????