Advertisement

U.S. markets open in 6 hours 21 minutes

S&P Futures
5,974.00
+3.50(+0.06%)
Dow Futures
44,024.00
+35.00(+0.08%)
Nasdaq Futures
20,827.50
-2.00(-0.01%)
Russell 2000 Futures
2,377.60
+4.00(+0.17%)
Crude Oil
70.61
+0.51(+0.73%)
Gold
2,699.00
+24.10(+0.90%)

iShares Currency Hedged MSCI EAFE ETF (HEFA)

Cboe US - Cboe US Real Time Price. Currency in USD

Visitors trend2W10W9M

34.87

+0.06

(+0.17%)

At close: 04:00PM EST

33.96

-0.91

(-2.61%)

After hours:

05:42PM EST

Advertisement

Time Period:

Nov 22, 2023 - Nov 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 21, 2024	34.77	34.93	34.60	34.87	34.87	746,800
Nov 20, 2024	34.80	34.81	34.60	34.81	34.81	650,400
Nov 19, 2024	34.51	34.82	34.48	34.79	34.79	650,900
Nov 18, 2024	34.74	34.91	34.67	34.80	34.80	825,500
Nov 15, 2024	34.88	34.89	34.64	34.80	34.80	901,400
Nov 14, 2024	35.09	35.10	34.95	34.98	34.98	515,700
Nov 13, 2024	34.68	34.83	34.55	34.77	34.77	1,110,100
Nov 12, 2024	35.22	35.25	34.66	34.82	34.82	571,200
Nov 11, 2024	35.38	35.39	35.26	35.30	35.30	848,000
Nov 08, 2024	35.09	35.11	34.98	35.06	35.06	546,000
Nov 07, 2024	35.25	35.41	35.24	35.37	35.37	1,791,200
Nov 06, 2024	35.19	35.21	34.92	35.15	35.15	535,700
Nov 05, 2024	34.92	35.14	34.87	35.13	35.13	282,100
Nov 04, 2024	35.04	35.09	34.88	34.92	34.92	408,300
Nov 01, 2024	35.06	35.20	34.85	35.02	35.02	687,200
Oct 31, 2024	34.91	34.91	34.60	34.76	34.76	413,400
Oct 30, 2024	35.28	35.28	35.03	35.07	35.07	319,400
Oct 29, 2024	35.48	35.48	35.33	35.37	35.37	325,300
Oct 28, 2024	35.35	35.51	35.26	35.48	35.48	297,700
Oct 25, 2024	35.32	35.32	35.09	35.17	35.17	355,700
Oct 24, 2024	35.36	35.36	35.08	35.17	35.17	484,100
Oct 23, 2024	35.00	35.23	34.98	35.10	35.10	753,800
Oct 22, 2024	35.27	35.34	35.22	35.31	35.31	345,400
Oct 21, 2024	35.59	35.59	35.37	35.48	35.48	2,320,900
Oct 18, 2024	35.68	35.71	35.50	35.67	35.67	264,800
Oct 17, 2024	35.67	35.68	35.53	35.55	35.55	932,100
Oct 16, 2024	35.47	35.53	35.40	35.53	35.53	428,800
Oct 15, 2024	35.77	35.77	35.27	35.30	35.30	1,258,100
Oct 14, 2024	35.70	35.89	35.69	35.86	35.86	641,700
Oct 11, 2024	35.51	35.68	35.49	35.68	35.68	589,400
Oct 10, 2024	35.37	35.48	35.28	35.45	35.45	380,300
Oct 09, 2024	35.29	35.59	35.26	35.55	35.55	342,200
Oct 08, 2024	35.34	35.40	35.30	35.37	35.37	537,300
Oct 07, 2024	35.56	35.56	35.32	35.42	35.42	526,700
Oct 04, 2024	35.54	35.68	35.47	35.65	35.65	422,500
Oct 03, 2024	35.19	35.31	35.13	35.23	35.23	580,200
Oct 02, 2024	35.34	35.45	35.22	35.42	35.42	943,200
Oct 01, 2024	35.52	35.62	35.10	35.28	35.28	2,496,000
Sep 30, 2024	35.39	35.42	35.26	35.42	35.42	1,110,200
Sep 27, 2024	35.31	35.64	35.31	35.37	35.37	484,700
Sep 26, 2024	35.64	35.76	35.51	35.69	35.69	592,800
Sep 25, 2024	35.12	35.15	35.06	35.13	35.13	799,400
Sep 24, 2024	35.06	35.12	34.97	35.06	35.06	604,200
Sep 23, 2024	34.93	35.04	34.89	35.00	35.00	903,800
Sep 20, 2024	34.99	35.02	34.81	34.84	34.84	1,216,600
Sep 19, 2024	35.19	35.21	35.03	35.14	35.14	1,135,200
Sep 18, 2024	34.56	34.79	34.45	34.56	34.56	814,700
Sep 17, 2024	34.75	34.78	34.53	34.67	34.67	1,006,700
Sep 16, 2024	34.55	34.75	34.50	34.72	34.72	734,500
Sep 13, 2024	34.49	34.66	34.44	34.59	34.59	1,083,300
Sep 12, 2024	34.41	34.65	34.29	34.61	34.61	855,100
Sep 11, 2024	34.27	34.46	33.88	34.43	34.43	1,187,000
Sep 10, 2024	34.31	34.31	33.94	34.18	34.18	1,371,900
Sep 09, 2024	34.34	34.49	34.27	34.41	34.41	1,950,100
Sep 06, 2024	34.44	34.56	33.86	33.90	33.90	6,050,900
Sep 05, 2024	34.49	34.69	34.38	34.53	34.53	33,352,900
Sep 04, 2024	34.67	34.78	34.56	34.63	34.63	603,900
Sep 03, 2024	35.28	35.33	34.89	34.93	34.93	597,500
Aug 30, 2024	35.53	35.55	35.35	35.51	35.51	557,600
Aug 29, 2024	35.36	35.46	35.22	35.29	35.29	521,800
Aug 28, 2024	35.17	35.22	34.94	35.04	35.04	412,400
Aug 27, 2024	35.05	35.08	34.98	35.00	35.00	653,700
Aug 26, 2024	35.00	35.09	34.92	35.00	35.00	516,900
Aug 23, 2024	35.06	35.13	34.92	35.07	35.07	528,400
Aug 22, 2024	35.00	35.03	34.72	34.77	34.77	508,300
Aug 21, 2024	34.82	34.87	34.68	34.81	34.81	602,100
Aug 20, 2024	34.74	34.78	34.52	34.57	34.57	830,800
Aug 19, 2024	34.70	34.88	34.70	34.84	34.84	654,900
Aug 16, 2024	34.56	34.70	34.48	34.64	34.64	604,300
Aug 15, 2024	34.47	34.70	34.47	34.66	34.66	479,300
Aug 14, 2024	33.99	34.09	33.84	34.07	34.07	433,800
Aug 13, 2024	33.67	33.92	33.62	33.90	33.90	771,900
Aug 12, 2024	33.57	33.62	33.44	33.50	33.50	643,200
Aug 09, 2024	33.29	33.51	33.22	33.50	33.50	901,200
Aug 08, 2024	33.26	33.46	33.12	33.42	33.42	504,000
Aug 07, 2024	33.31	33.38	32.83	32.85	32.85	789,700
Aug 06, 2024	32.19	32.74	32.15	32.52	32.52	1,153,800
Aug 05, 2024	31.73	32.65	31.39	32.34	32.34	1,649,700
Aug 02, 2024	33.50	33.54	33.06	33.31	33.31	811,800
Aug 01, 2024	34.79	34.83	34.12	34.30	34.30	797,100
Jul 31, 2024	35.17	35.30	35.01	35.13	35.13	688,100
Jul 30, 2024	34.99	35.02	34.72	34.87	34.87	506,700
Jul 29, 2024	34.90	34.91	34.72	34.80	34.80	673,000
Jul 26, 2024	34.71	34.94	34.67	34.89	34.89	842,600
Jul 25, 2024	34.43	34.71	34.23	34.46	34.46	683,200
Jul 24, 2024	34.95	34.98	34.64	34.68	34.68	901,200
Jul 23, 2024	35.24	35.28	35.19	35.20	35.20	536,900
Jul 22, 2024	35.34	35.41	35.24	35.40	35.40	602,900
Jul 19, 2024	35.12	35.14	34.99	35.03	35.03	403,000
Jul 18, 2024	35.50	35.51	35.10	35.16	35.16	1,214,800
Jul 17, 2024	35.38	35.49	35.34	35.34	35.34	803,800
Jul 16, 2024	35.57	35.77	35.54	35.77	35.77	924,500
Jul 15, 2024	35.83	35.83	35.53	35.57	35.57	607,200
Jul 12, 2024	35.78	35.97	35.76	35.85	35.85	552,500
Jul 11, 2024	35.67	35.71	35.57	35.59	35.59	693,800
Jul 10, 2024	35.47	35.75	35.47	35.73	35.73	1,100,500
Jul 09, 2024	35.35	35.35	35.17	35.24	35.24	693,000
Jul 08, 2024	35.49	35.50	35.32	35.35	35.35	766,100
Jul 05, 2024	35.55	35.56	35.31	35.47	35.47	1,021,300
Jul 03, 2024	35.32	35.38	35.27	35.38	35.38	719,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,974.00+3.50(+0.06%)

Dow Futures44,024.00+35.00(+0.08%)

Nasdaq Futures20,827.50-2.00(-0.01%)

Russell 2000 Futures2,377.60+4.00(+0.17%)

Crude Oil70.61+0.51(+0.73%)

Gold2,699.00+24.10(+0.90%)

iShares Currency Hedged MSCI EAFE ETF (HEFA)

S&P Futures
5,974.00
+3.50(+0.06%)

Dow Futures
44,024.00
+35.00(+0.08%)

Nasdaq Futures
20,827.50
-2.00(-0.01%)

Russell 2000 Futures
2,377.60
+4.00(+0.17%)

Crude Oil
70.61
+0.51(+0.73%)

Gold
2,699.00
+24.10(+0.90%)