iShares Currency Hedged MSCI EAFE ETF (HEFA)

HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	43.10	43.10	42.44	42.85	42.85	0.60%	49,078
Jan 28, 2026	42.65	42.65	42.56	42.60	42.60	-0.22%	48,440
Jan 27, 2026	42.90	42.96	42.69	42.69	42.69	0.16%	1,642,642
Jan 26, 2026	42.67	42.78	42.62	42.62	42.62	-0.12%	33,431
Jan 23, 2026	42.80	42.80	42.62	42.67	42.67	-0.41%	34,106
Jan 22, 2026	42.99	43.03	42.83	42.85	42.85	0.04%	524,783
Jan 21, 2026	42.41	42.96	42.31	42.83	42.83	1.28%	643,781
Jan 20, 2026	42.34	42.64	42.24	42.29	42.29	-2.11%	608,323
Jan 16, 2026	43.18	43.29	43.11	43.20	43.20	-	912,501
Jan 15, 2026	43.30	43.32	43.17	43.20	43.20	0.28%	514,553
Jan 14, 2026	43.01	43.12	42.94	43.08	43.08	0.33%	1,104,748
Jan 13, 2026	42.98	43.00	42.84	42.94	42.94	-0.14%	462,112
Jan 12, 2026	42.89	43.05	42.89	43.00	43.00	0.30%	472,584
Jan 9, 2026	42.72	42.89	42.68	42.87	42.87	1.11%	470,652
Jan 8, 2026	42.22	42.40	42.14	42.40	42.40	0.25%	529,837
Jan 7, 2026	42.37	42.38	42.26	42.30	42.30	-0.26%	602,678
Jan 6, 2026	42.35	42.45	42.32	42.41	42.41	0.41%	570,956
Jan 5, 2026	42.00	42.23	41.97	42.23	42.23	0.86%	968,272
Jan 2, 2026	41.84	41.87	41.64	41.87	41.87	1.23%	829,944
Dec 31, 2025	41.51	41.56	41.34	41.36	41.36	-0.43%	550,341
Dec 30, 2025	41.57	41.62	41.52	41.54	41.54	0.39%	432,114
Dec 29, 2025	41.41	41.51	41.32	41.38	41.38	-0.17%	798,440
Dec 26, 2025	41.38	41.49	41.36	41.45	41.45	0.17%	596,810
Dec 24, 2025	41.35	41.39	41.30	41.38	41.38	0.27%	283,895
Dec 23, 2025	41.38	41.43	41.27	41.27	41.27	-1.57%	433,608
Dec 22, 2025	41.88	41.98	41.82	41.93	41.18	-0.36%	250,304
Dec 19, 2025	41.91	42.12	41.88	42.08	41.33	1.20%	631,915
Dec 18, 2025	41.63	41.77	41.53	41.58	40.84	0.65%	499,290
Dec 17, 2025	41.60	41.63	41.30	41.31	40.57	-0.48%	543,737
Dec 16, 2025	41.61	41.61	41.41	41.51	40.77	-0.62%	445,282
Dec 15, 2025	41.81	41.86	41.70	41.77	41.03	0.41%	6,268,208
Dec 12, 2025	41.81	41.83	41.45	41.60	40.86	-0.31%	575,661
Dec 11, 2025	41.57	41.77	41.52	41.73	40.99	0.43%	487,027
Dec 10, 2025	41.41	41.65	41.37	41.55	40.81	0.39%	812,489
Dec 9, 2025	41.46	41.53	41.38	41.39	40.65	0.12%	427,085
Dec 8, 2025	41.40	41.45	41.31	41.34	40.60	-0.23%	946,059
Dec 5, 2025	41.47	41.58	41.40	41.44	40.70	0.01%	318,767
Dec 4, 2025	41.46	41.49	41.32	41.43	40.69	0.39%	284,988
Dec 3, 2025	41.13	41.27	41.09	41.27	40.53	0.12%	385,584
Dec 2, 2025	41.27	41.28	41.15	41.22	40.49	0.37%	458,319
Dec 1, 2025	41.07	41.25	41.03	41.07	40.34	-0.53%	339,655
Nov 28, 2025	41.19	41.39	41.19	41.29	40.55	0.05%	184,992
Nov 26, 2025	41.10	41.28	41.04	41.27	40.53	0.95%	582,090
Nov 25, 2025	40.63	40.90	40.47	40.88	40.15	0.90%	391,378
Nov 24, 2025	40.41	40.61	40.39	40.52	39.79	0.09%	492,741
Nov 21, 2025	40.30	40.62	40.16	40.48	39.76	1.30%	1,045,290
Nov 20, 2025	40.67	40.79	39.92	39.96	39.25	-1.16%	742,474
Nov 19, 2025	40.40	40.57	40.27	40.43	39.71	0.27%	429,329
Nov 18, 2025	40.26	40.57	40.08	40.32	39.60	-1.15%	497,305
Nov 17, 2025	40.95	41.11	40.65	40.79	40.06	-0.87%	407,600

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.