iShares Currency Hedged MSCI EAFE ETF (HEFA)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

35.88

+0.05

(+0.14%)

At close: 04:00PM EDT

35.94

+0.06

(+0.17%)

After hours:

06:59PM EDT

Time period:

10 Jun 2023 - 10 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jun 2024	35.69	35.89	35.65	35.88	35.88	1,580,100
07 Jun 2024	35.87	35.99	35.78	35.83	35.83	13,248,200
06 Jun 2024	35.93	35.96	35.85	35.94	35.94	23,745,000
05 Jun 2024	35.81	35.92	35.68	35.92	35.92	1,245,800
04 Jun 2024	35.59	35.61	35.42	35.56	35.56	1,025,800
03 Jun 2024	35.79	35.85	35.53	35.67	35.67	1,428,800
31 May 2024	35.60	35.74	35.47	35.73	35.73	775,000
30 May 2024	35.37	35.48	35.21	35.41	35.41	921,100
29 May 2024	35.27	35.33	35.22	35.27	35.27	607,600
28 May 2024	35.74	35.74	35.57	35.68	35.68	553,700
24 May 2024	35.62	35.74	35.56	35.72	35.72	604,700
23 May 2024	35.89	35.89	35.45	35.52	35.52	540,300
22 May 2024	35.65	35.73	35.54	35.66	35.66	542,000
21 May 2024	35.79	35.89	35.78	35.89	35.89	515,700
20 May 2024	35.95	36.00	35.88	35.94	35.94	545,700
17 May 2024	35.80	35.86	35.75	35.86	35.86	510,800
16 May 2024	35.87	35.87	35.70	35.72	35.72	735,300
15 May 2024	35.74	35.85	35.71	35.85	35.85	538,400
14 May 2024	35.61	35.71	35.53	35.71	35.71	517,000
13 May 2024	35.48	35.54	35.45	35.50	35.50	514,800
10 May 2024	35.56	35.56	35.45	35.47	35.47	617,100
09 May 2024	35.21	35.40	35.19	35.40	35.40	921,500
08 May 2024	35.11	35.22	35.09	35.22	35.22	782,500
07 May 2024	35.09	35.22	35.08	35.15	35.15	1,440,600
06 May 2024	34.85	35.00	34.83	34.98	34.98	1,064,700
03 May 2024	34.68	34.71	34.53	34.71	34.71	825,600
02 May 2024	34.55	34.55	34.37	34.45	34.45	636,400
01 May 2024	34.50	34.63	34.27	34.60	34.60	994,300
30 Apr 2024	34.68	34.74	34.45	34.45	34.45	850,800
29 Apr 2024	34.70	34.70	34.57	34.64	34.64	880,900
26 Apr 2024	34.49	34.71	34.47	34.68	34.68	1,102,600
25 Apr 2024	34.02	34.28	33.95	34.25	34.25	1,163,000
24 Apr 2024	34.56	34.56	34.34	34.45	34.45	2,507,100
23 Apr 2024	34.33	34.52	34.31	34.48	34.48	1,084,300
22 Apr 2024	34.10	34.33	34.07	34.25	34.25	618,900
19 Apr 2024	33.80	33.90	33.74	33.84	33.84	875,700
18 Apr 2024	33.85	33.99	33.76	33.83	33.83	829,300
17 Apr 2024	34.06	34.06	33.74	33.84	33.84	2,418,800
16 Apr 2024	33.96	34.03	33.79	33.92	33.92	985,100
15 Apr 2024	34.66	34.68	34.14	34.19	34.19	805,000
12 Apr 2024	34.44	34.53	34.18	34.22	34.22	1,350,500
11 Apr 2024	34.53	34.58	34.23	34.55	34.55	670,800
10 Apr 2024	34.30	34.53	34.28	34.44	34.44	800,100
09 Apr 2024	34.65	34.67	34.39	34.55	34.55	757,800
08 Apr 2024	34.60	34.64	34.54	34.60	34.60	679,600
05 Apr 2024	34.35	34.49	34.30	34.44	34.44	802,500
04 Apr 2024	34.83	34.83	34.27	34.28	34.28	607,200
03 Apr 2024	34.51	34.68	34.50	34.63	34.63	1,800,300
02 Apr 2024	34.55	34.57	34.45	34.55	34.55	1,317,200
01 Apr 2024	34.91	34.92	34.80	34.85	34.85	1,191,100
28 Mar 2024	34.80	34.90	34.79	34.88	34.88	1,077,800
27 Mar 2024	34.79	34.90	34.74	34.90	34.90	1,096,700
26 Mar 2024	34.74	34.78	34.68	34.69	34.69	1,139,500
25 Mar 2024	34.57	34.69	34.55	34.60	34.60	872,100
22 Mar 2024	34.75	34.77	34.66	34.73	34.73	1,157,000
21 Mar 2024	34.64	34.74	34.61	34.70	34.70	2,123,400
20 Mar 2024	34.33	34.52	34.17	34.51	34.51	2,595,600
19 Mar 2024	34.15	34.33	34.12	34.25	34.25	2,740,600
18 Mar 2024	34.12	34.13	34.04	34.08	34.08	1,814,600
15 Mar 2024	34.12	34.12	33.92	34.03	34.03	9,243,800
14 Mar 2024	34.11	34.11	33.85	33.96	33.96	49,529,700
13 Mar 2024	34.02	34.07	33.99	34.03	34.03	469,900
12 Mar 2024	33.83	34.06	33.77	34.05	34.05	392,800
11 Mar 2024	33.69	33.75	33.59	33.72	33.72	482,100
08 Mar 2024	34.06	34.08	33.85	33.91	33.91	347,900
07 Mar 2024	34.00	34.12	33.98	34.06	34.06	476,300
06 Mar 2024	33.87	33.92	33.81	33.85	33.85	321,100
05 Mar 2024	33.67	33.73	33.50	33.58	33.58	891,000
04 Mar 2024	33.67	33.75	33.61	33.67	33.67	747,100
01 Mar 2024	33.67	33.76	33.56	33.72	33.72	658,900
29 Feb 2024	33.46	33.60	33.31	33.47	33.47	478,100
28 Feb 2024	33.36	33.40	33.32	33.34	33.34	247,800
27 Feb 2024	33.42	33.52	33.42	33.52	33.52	306,800
26 Feb 2024	33.50	33.51	33.39	33.43	33.43	608,800
23 Feb 2024	33.45	33.54	33.43	33.50	33.50	447,500
22 Feb 2024	33.37	33.48	33.34	33.46	33.46	420,700
21 Feb 2024	33.01	33.11	32.96	33.11	33.11	799,400
20 Feb 2024	33.09	33.10	32.98	33.08	33.08	444,700
16 Feb 2024	33.02	33.11	32.96	33.00	33.00	435,300
15 Feb 2024	32.76	33.01	32.73	32.93	32.93	290,700
14 Feb 2024	32.59	32.72	32.55	32.72	32.72	261,800
13 Feb 2024	32.47	32.65	32.30	32.41	32.41	483,000
12 Feb 2024	32.59	32.72	32.57	32.64	32.64	240,100
09 Feb 2024	32.50	32.60	32.39	32.57	32.57	336,000
08 Feb 2024	32.52	32.56	32.41	32.46	32.46	498,000
07 Feb 2024	32.45	32.50	32.40	32.48	32.48	961,300
06 Feb 2024	32.39	32.49	32.32	32.47	32.47	562,300
05 Feb 2024	32.35	32.46	32.24	32.40	32.40	477,500
02 Feb 2024	32.34	32.43	32.28	32.39	32.39	407,600
01 Feb 2024	32.25	32.37	32.10	32.35	32.35	791,000
31 Jan 2024	32.41	32.43	32.18	32.20	32.20	549,400
30 Jan 2024	32.29	32.34	32.26	32.33	32.33	317,100
29 Jan 2024	32.23	32.36	32.20	32.36	32.36	604,200
26 Jan 2024	32.18	32.25	32.15	32.22	32.22	336,600
25 Jan 2024	31.99	32.07	31.91	32.07	32.07	333,000
24 Jan 2024	31.94	32.02	31.91	31.91	31.91	492,800
23 Jan 2024	31.69	31.80	31.57	31.80	31.80	506,900
22 Jan 2024	31.77	31.86	31.74	31.82	31.82	363,200
19 Jan 2024	31.59	31.70	31.39	31.70	31.70	564,500
18 Jan 2024	31.53	31.67	31.34	31.67	31.67	393,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,811.52+23.95(+0.20%)

NZD/USD0.6127-0.0002(-0.02%)

NZD/EUR0.5688+0.0000(+0.00%)

ALL ORDS8,009.10-103.70(-1.28%)

ASX 2007,758.80-101.20(-1.29%)

OIL77.83+0.09(+0.12%)

iShares Currency Hedged MSCI EAFE ETF (HEFA)

NZX 50
11,811.52
+23.95(+0.20%)

NZD/USD
0.6127
-0.0002(-0.02%)

NZD/EUR
0.5688
+0.0000(+0.00%)

ALL ORDS
8,009.10
-103.70(-1.28%)

ASX 200
7,758.80
-101.20(-1.29%)

OIL
77.83
+0.09(+0.12%)