iShares Currency Hedged MSCI EAFE ETF (HEFA)
BATS: HEFA · Real-Time Price · USD
36.57
-0.42 (-1.12%)
At close: Mar 28, 2025, 4:00 PM
36.60
+0.03 (0.09%)
Pre-market: Mar 31, 2025, 7:16 AM EDT
HEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.89 | 36.89 | 36.51 | 36.57 | 36.57 | -1.12% | 1,007,178 |
| Mar 27, 2025 | 36.95 | 37.07 | 36.83 | 36.98 | 36.98 | -0.11% | 944,038 |
| Mar 26, 2025 | 37.20 | 37.33 | 36.93 | 37.02 | 37.02 | -0.88% | 1,252,310 |
| Mar 25, 2025 | 37.33 | 37.36 | 37.23 | 37.35 | 37.35 | 0.40% | 814,680 |
| Mar 24, 2025 | 37.10 | 37.21 | 37.07 | 37.20 | 37.20 | 0.20% | 822,824 |
| Mar 21, 2025 | 37.04 | 37.17 | 36.93 | 37.13 | 37.13 | -0.26% | 847,946 |
| Mar 20, 2025 | 37.05 | 37.28 | 37.05 | 37.22 | 37.22 | -0.59% | 753,827 |
| Mar 19, 2025 | 37.26 | 37.54 | 37.26 | 37.44 | 37.44 | 0.47% | 965,835 |
| Mar 18, 2025 | 37.28 | 37.35 | 37.17 | 37.27 | 37.27 | -0.11% | 1,449,608 |
| Mar 17, 2025 | 37.06 | 37.36 | 37.01 | 37.31 | 37.31 | 0.88% | 2,018,454 |
| Mar 14, 2025 | 36.66 | 36.99 | 36.60 | 36.98 | 36.98 | 1.93% | 716,922 |
| Mar 13, 2025 | 36.43 | 36.45 | 36.17 | 36.28 | 36.28 | -0.55% | 1,209,516 |
| Mar 12, 2025 | 36.57 | 36.57 | 36.20 | 36.48 | 36.48 | 0.97% | 3,270,492 |
| Mar 11, 2025 | 36.37 | 36.37 | 35.84 | 36.13 | 36.13 | -0.80% | 1,417,093 |
| Mar 10, 2025 | 36.61 | 36.73 | 36.18 | 36.42 | 36.42 | -2.28% | 3,354,144 |
| Mar 7, 2025 | 36.90 | 37.34 | 36.80 | 37.27 | 37.27 | 0.73% | 2,331,422 |
| Mar 6, 2025 | 37.18 | 37.37 | 36.90 | 37.00 | 37.00 | -1.12% | 2,682,392 |
| Mar 5, 2025 | 37.21 | 37.52 | 37.14 | 37.42 | 37.42 | 1.24% | 2,215,006 |
| Mar 4, 2025 | 36.78 | 37.33 | 36.54 | 36.96 | 36.96 | -0.75% | 3,962,324 |
| Mar 3, 2025 | 37.63 | 37.78 | 37.04 | 37.24 | 37.24 | 0.24% | 3,669,624 |
| Feb 28, 2025 | 37.04 | 37.15 | 36.78 | 37.15 | 37.15 | 0.62% | 5,894,265 |
| Feb 27, 2025 | 37.19 | 37.23 | 36.89 | 36.92 | 36.92 | -0.43% | 32,112,627 |
| Feb 26, 2025 | 37.20 | 37.33 | 37.00 | 37.08 | 37.08 | 0.27% | 1,227,191 |
| Feb 25, 2025 | 37.14 | 37.14 | 36.81 | 36.98 | 36.98 | 0.49% | 614,566 |
| Feb 24, 2025 | 36.96 | 36.96 | 36.71 | 36.80 | 36.80 | 0.05% | 691,956 |
| Feb 21, 2025 | 37.05 | 37.05 | 36.69 | 36.78 | 36.78 | -0.41% | 1,067,901 |
| Feb 20, 2025 | 37.05 | 37.05 | 36.83 | 36.93 | 36.93 | -0.27% | 780,803 |
| Feb 19, 2025 | 37.08 | 37.11 | 36.97 | 37.03 | 37.03 | -1.15% | 942,642 |
| Feb 18, 2025 | 37.42 | 37.46 | 37.34 | 37.46 | 37.46 | 0.94% | 809,649 |
| Feb 14, 2025 | 37.27 | 37.27 | 37.07 | 37.11 | 37.11 | -0.24% | 905,380 |
| Feb 13, 2025 | 37.31 | 37.31 | 37.08 | 37.20 | 37.20 | 0.49% | 997,192 |
| Feb 12, 2025 | 36.74 | 37.03 | 36.68 | 37.02 | 37.02 | 0.57% | 1,156,783 |
| Feb 11, 2025 | 36.70 | 36.81 | 36.63 | 36.81 | 36.81 | 0.27% | 674,739 |
| Feb 10, 2025 | 36.68 | 36.71 | 36.57 | 36.71 | 36.71 | 0.88% | 550,272 |
| Feb 7, 2025 | 36.72 | 36.72 | 36.37 | 36.39 | 36.39 | -0.63% | 2,849,704 |
| Feb 6, 2025 | 36.67 | 36.72 | 36.53 | 36.62 | 36.62 | 0.52% | 798,948 |
| Feb 5, 2025 | 36.30 | 36.46 | 36.18 | 36.43 | 36.43 | 0.50% | 882,387 |
| Feb 4, 2025 | 36.21 | 36.29 | 36.15 | 36.25 | 36.25 | 0.53% | 557,563 |
| Feb 3, 2025 | 35.94 | 36.21 | 35.88 | 36.06 | 36.06 | -0.93% | 702,603 |
| Jan 31, 2025 | 36.67 | 36.67 | 36.36 | 36.40 | 36.40 | -0.52% | 565,653 |
| Jan 30, 2025 | 36.50 | 36.70 | 36.45 | 36.59 | 36.59 | 0.88% | 509,246 |
| Jan 29, 2025 | 36.32 | 36.36 | 36.16 | 36.27 | 36.27 | 0.17% | 842,003 |
| Jan 28, 2025 | 36.24 | 36.25 | 36.02 | 36.21 | 36.21 | 0.33% | 698,978 |
| Jan 27, 2025 | 35.86 | 36.09 | 35.83 | 36.09 | 36.09 | -0.14% | 492,441 |
| Jan 24, 2025 | 36.22 | 36.22 | 36.11 | 36.14 | 36.14 | -0.03% | 602,598 |
| Jan 23, 2025 | 35.98 | 36.15 | 35.93 | 36.15 | 36.15 | 0.75% | 624,161 |
| Jan 22, 2025 | 36.01 | 36.01 | 35.86 | 35.88 | 35.88 | 0.03% | 595,215 |
| Jan 21, 2025 | 35.69 | 35.87 | 35.69 | 35.87 | 35.87 | 0.87% | 1,417,465 |
| Jan 17, 2025 | 35.54 | 35.60 | 35.47 | 35.56 | 35.56 | 0.85% | 682,579 |
| Jan 16, 2025 | 35.26 | 35.33 | 35.18 | 35.26 | 35.26 | 0.34% | 821,151 |