iShares Currency Hedged MSCI EAFE ETF (HEFA)
BATS: HEFA · Real-Time Price · USD
41.13
+0.02 (0.05%)
At close: Oct 28, 2025, 4:00 PM EDT
41.13
0.00 (0.00%)
After-hours: Oct 28, 2025, 8:00 PM EDT
HEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 41.08 | 41.16 | 41.01 | 41.12 | - | 0.02% | 309,523 |
| Oct 27, 2025 | 41.03 | 41.14 | 41.03 | 41.11 | 41.11 | 0.54% | 350,236 |
| Oct 24, 2025 | 40.87 | 40.96 | 40.83 | 40.89 | 40.89 | 0.12% | 349,854 |
| Oct 23, 2025 | 40.75 | 40.86 | 40.73 | 40.84 | 40.84 | 0.59% | 1,034,624 |
| Oct 22, 2025 | 40.69 | 40.75 | 40.39 | 40.60 | 40.60 | -0.18% | 1,008,882 |
| Oct 21, 2025 | 40.72 | 40.80 | 40.63 | 40.68 | 40.68 | -0.14% | 337,346 |
| Oct 20, 2025 | 40.63 | 40.82 | 40.63 | 40.73 | 40.73 | 0.79% | 266,119 |
| Oct 17, 2025 | 40.22 | 40.43 | 40.14 | 40.41 | 40.41 | 0.30% | 373,478 |
| Oct 16, 2025 | 40.44 | 40.53 | 40.20 | 40.29 | 40.29 | 0.05% | 653,608 |
| Oct 15, 2025 | 40.30 | 40.41 | 40.04 | 40.27 | 40.27 | 0.22% | 686,429 |
| Oct 14, 2025 | 39.86 | 40.29 | 39.82 | 40.18 | 40.18 | -0.05% | 455,748 |
| Oct 13, 2025 | 39.89 | 40.20 | 39.83 | 40.20 | 40.20 | 1.44% | 448,925 |
| Oct 10, 2025 | 40.44 | 40.45 | 39.59 | 39.63 | 39.63 | -2.46% | 529,705 |
| Oct 9, 2025 | 40.72 | 40.73 | 40.50 | 40.63 | 40.63 | -0.27% | 371,062 |
| Oct 8, 2025 | 40.65 | 40.74 | 40.62 | 40.74 | 40.74 | 0.67% | 453,152 |
| Oct 7, 2025 | 40.58 | 40.58 | 40.39 | 40.47 | 40.47 | -0.49% | 640,915 |
| Oct 6, 2025 | 40.58 | 40.69 | 40.53 | 40.67 | 40.67 | 0.94% | 410,834 |
| Oct 3, 2025 | 40.25 | 40.35 | 40.21 | 40.29 | 40.29 | 0.65% | 519,166 |
| Oct 2, 2025 | 40.07 | 40.07 | 39.89 | 40.03 | 40.03 | 0.43% | 1,337,975 |
| Oct 1, 2025 | 39.68 | 39.91 | 39.67 | 39.86 | 39.86 | 0.63% | 759,065 |
| Sep 30, 2025 | 39.43 | 39.62 | 39.38 | 39.61 | 39.61 | 0.33% | 770,169 |
| Sep 29, 2025 | 39.43 | 39.53 | 39.43 | 39.48 | 39.48 | 0.08% | 332,646 |
| Sep 26, 2025 | 39.40 | 39.48 | 39.34 | 39.45 | 39.45 | 0.43% | 450,767 |
| Sep 25, 2025 | 39.14 | 39.30 | 39.13 | 39.28 | 39.28 | -0.05% | 431,119 |
| Sep 24, 2025 | 39.33 | 39.42 | 39.26 | 39.30 | 39.30 | - | 678,362 |
| Sep 23, 2025 | 39.50 | 39.56 | 39.26 | 39.30 | 39.30 | -0.23% | 900,729 |
| Sep 22, 2025 | 39.33 | 39.43 | 39.26 | 39.39 | 39.39 | 0.10% | 522,100 |
| Sep 19, 2025 | 39.38 | 39.42 | 39.30 | 39.35 | 39.35 | -0.23% | 953,389 |
| Sep 18, 2025 | 39.33 | 39.47 | 39.14 | 39.44 | 39.44 | 0.81% | 526,505 |
| Sep 17, 2025 | 39.08 | 39.22 | 38.93 | 39.13 | 39.13 | 0.06% | 1,376,996 |
| Sep 16, 2025 | 39.30 | 39.35 | 39.06 | 39.10 | 39.10 | -0.84% | 5,834,204 |
| Sep 15, 2025 | 39.39 | 39.50 | 39.37 | 39.43 | 39.43 | 0.31% | 451,106 |
| Sep 12, 2025 | 39.37 | 39.39 | 39.28 | 39.31 | 39.31 | -0.27% | 423,794 |
| Sep 11, 2025 | 39.23 | 39.44 | 39.23 | 39.42 | 39.42 | 0.72% | 278,508 |
| Sep 10, 2025 | 39.15 | 39.21 | 39.07 | 39.14 | 39.14 | 0.06% | 5,501,436 |
| Sep 9, 2025 | 38.96 | 39.14 | 38.92 | 39.11 | 39.11 | -0.10% | 1,153,542 |
| Sep 8, 2025 | 39.03 | 39.18 | 39.01 | 39.15 | 39.15 | 0.80% | 342,676 |
| Sep 5, 2025 | 39.02 | 39.04 | 38.70 | 38.84 | 38.84 | -0.33% | 665,230 |
| Sep 4, 2025 | 38.76 | 38.97 | 38.75 | 38.97 | 38.97 | 1.04% | 541,660 |
| Sep 3, 2025 | 38.50 | 38.67 | 38.48 | 38.57 | 38.57 | -0.41% | 501,643 |
| Sep 2, 2025 | 38.48 | 38.73 | 38.39 | 38.73 | 38.73 | -0.04% | 706,080 |
| Aug 29, 2025 | 38.88 | 38.92 | 38.70 | 38.75 | 38.75 | -0.78% | 759,302 |
| Aug 28, 2025 | 39.08 | 39.08 | 38.92 | 39.05 | 39.05 | 0.21% | 293,688 |
| Aug 27, 2025 | 38.90 | 38.98 | 38.84 | 38.97 | 38.97 | -0.28% | 405,933 |
| Aug 26, 2025 | 39.04 | 39.10 | 38.97 | 39.08 | 39.08 | -0.38% | 291,346 |
| Aug 25, 2025 | 39.40 | 39.42 | 39.22 | 39.23 | 39.23 | -0.68% | 618,015 |
| Aug 22, 2025 | 39.40 | 39.60 | 39.36 | 39.50 | 39.50 | 0.62% | 369,139 |
| Aug 21, 2025 | 39.12 | 39.28 | 39.11 | 39.26 | 39.26 | -0.04% | 381,672 |
| Aug 20, 2025 | 39.28 | 39.32 | 39.17 | 39.27 | 39.27 | 0.15% | 562,657 |
| Aug 19, 2025 | 39.25 | 39.30 | 39.15 | 39.21 | 39.21 | 0.15% | 680,155 |