iShares Currency Hedged MSCI EAFE ETF (HEFA) Historical Stock Data
29.05 ↑0.05 (0.17%)
As of January 27, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, HEFA is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2023-01-25 | 28.80 | 29.00 | ↑$0.20 (0.69%) | 28.76 | 29.02 | 602.95K |
| 2023-01-24 | 28.86 | 28.93 | ↑$0.07 (0.26%) | 28.83 | 28.96 | 410.40K |
| 2023-01-23 | 28.80 | 28.98 | ↑$0.18 (0.61%) | 28.77 | 28.98 | 624.31K |
| 2023-01-20 | 28.63 | 28.82 | ↑$0.19 (0.66%) | 28.62 | 28.82 | 359.61K |
| 2023-01-19 | 28.55 | 28.55 | ↑$0.00 (0.00%) | 28.46 | 28.60 | 1.59M |
| 2023-01-18 | 28.87 | 28.67 | ↓$0.21 (-0.71%) | 28.67 | 28.88 | 432.58K |
| 2023-01-13 | 28.47 | 28.63 | ↑$0.16 (0.56%) | 28.47 | 28.64 | 421.60K |
| 2023-01-12 | 28.40 | 28.54 | ↑$0.14 (0.49%) | 28.33 | 28.56 | 2.53M |
| 2023-01-11 | 28.33 | 28.42 | ↑$0.09 (0.32%) | 28.28 | 28.41 | 469.93K |
| 2023-01-09 | 28.16 | 28.04 | ↓$0.12 (-0.43%) | 28.03 | 28.28 | 1.20M |
| 2023-01-06 | 27.91 | 28.09 | ↑$0.18 (0.66%) | 27.75 | 28.12 | 467.21K |
| 2023-01-05 | 27.71 | 27.72 | ↑$0.01 (0.04%) | 27.68 | 27.80 | 0.91M |
| 2023-01-04 | 27.72 | 27.78 | ↑$0.06 (0.22%) | 27.63 | 27.82 | 1.01M |
| 2023-01-03 | 27.48 | 27.47 | ↓$0.02 (-0.05%) | 27.35 | 27.57 | 1.74M |
| 2022-12-30 | 27.15 | 27.00 | ↓$0.15 (-0.55%) | 26.94 | 27.19 | 1.79M |
| 2022-12-29 | 27.28 | 27.39 | ↑$0.11 (0.38%) | 27.26 | 27.46 | 1.27M |
| 2022-12-28 | 27.37 | 27.13 | ↓$0.24 (-0.88%) | 27.13 | 27.37 | 1.56M |
| 2022-12-27 | 27.37 | 27.34 | ↓$0.02 (-0.09%) | 27.29 | 27.40 | 1M |
| 2022-12-23 | 27.19 | 27.32 | ↑$0.13 (0.46%) | 27.16 | 27.32 | 714.82K |
| 2022-12-22 | 27.45 | 27.34 | ↓$0.11 (-0.38%) | 27.13 | 27.45 | 1.12M |
| 2022-12-21 | 27.35 | 27.49 | ↑$0.14 (0.51%) | 27.33 | 27.54 | 1.15M |
| 2022-12-20 | 27.15 | 27.14 | ↓$0.01 (-0.04%) | 27.12 | 27.23 | 1.55M |
| 2022-12-19 | 27.40 | 27.30 | ↓$0.10 (-0.36%) | 27.23 | 27.44 | 635.21K |
| 2022-12-16 | 27.39 | 27.37 | ↓$0.03 (-0.09%) | 27.21 | 27.41 | 1.35M |
| 2022-12-15 | 27.78 | 27.58 | ↓$0.20 (-0.72%) | 27.56 | 27.78 | 1.60M |
| 2022-12-14 | 28.11 | 27.98 | ↓$0.13 (-0.48%) | 27.94 | 28.24 | 1.66M |
| 2022-12-13 | 28.33 | 28.11 | ↓$0.22 (-0.78%) | 28.02 | 28.41 | 1.60M |
| 2022-12-12 | 27.82 | 27.98 | ↑$0.16 (0.58%) | 27.79 | 27.99 | 1.85M |
| 2022-12-09 | 27.89 | 27.85 | ↓$0.04 (-0.16%) | 27.83 | 27.99 | 2.81M |
| 2022-12-08 | 27.72 | 27.82 | ↑$0.10 (0.34%) | 27.68 | 27.83 | 1.97M |
Create an account or log in to view more rows.
$HEFA take Friday energy into Monday
$HEFA I hope I never have to work for anyone again after this
$HEFA just fucking go already jeesh
$HEFA headed back to all time highs shortly
$HEFA just bought a half position.
$HEFA very nice
$HEFA 5 minute looks sexy
$HEFA very normal lol sike
$HEFA God dammit
$HEFA Take it Bears !