iShares Currency Hedged MSCI EAFE ETF (HEFA)

HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	37.80	37.86	37.57	37.77	-	0.13%	1,007,352
May 29, 2025	37.79	37.79	37.56	37.72	37.72	-0.07%	1,354,685
May 28, 2025	37.79	37.84	37.69	37.75	37.75	-0.83%	1,771,959
May 27, 2025	37.96	38.08	37.89	38.06	38.06	2.04%	1,426,447
May 23, 2025	37.05	37.38	37.05	37.30	37.30	-0.72%	2,410,782
May 22, 2025	37.37	37.68	37.37	37.57	37.57	0.21%	2,607,363
May 21, 2025	37.72	37.83	37.44	37.49	37.49	-0.95%	5,945,313
May 20, 2025	37.85	37.90	37.75	37.85	37.85	-0.03%	32,671,799
May 19, 2025	37.39	37.86	37.37	37.86	37.86	0.56%	1,913,688
May 16, 2025	37.47	37.67	37.43	37.65	37.65	0.48%	981,659
May 15, 2025	37.31	37.49	37.27	37.47	37.47	0.73%	791,110
May 14, 2025	37.30	37.32	37.10	37.20	37.20	-0.32%	1,031,778
May 13, 2025	37.38	37.44	37.32	37.32	37.32	-0.69%	787,049
May 12, 2025	37.31	37.58	37.18	37.58	37.58	1.95%	1,362,656
May 9, 2025	36.90	37.00	36.77	36.86	36.86	0.14%	3,269,516
May 8, 2025	36.72	36.96	36.63	36.81	36.81	0.44%	859,130
May 7, 2025	36.50	36.71	36.43	36.65	36.65	0.36%	944,970
May 6, 2025	36.67	36.74	36.51	36.52	36.52	-0.71%	902,977
May 5, 2025	36.76	36.90	36.71	36.78	36.78	-0.05%	1,228,571
May 2, 2025	36.66	36.85	36.52	36.80	36.80	1.43%	729,880
May 1, 2025	36.37	36.45	36.16	36.28	36.28	0.50%	1,004,443
Apr 30, 2025	35.86	36.18	35.68	36.10	36.10	0.28%	1,223,088
Apr 29, 2025	35.84	36.07	35.80	36.00	36.00	0.53%	987,874
Apr 28, 2025	35.85	35.89	35.63	35.81	35.81	-	549,601
Apr 25, 2025	34.30	35.85	34.30	35.81	35.81	0.73%	548,198
Apr 24, 2025	35.23	35.59	35.20	35.55	35.55	0.79%	502,277
Apr 23, 2025	35.20	35.44	35.11	35.27	35.27	1.29%	1,480,660
Apr 22, 2025	34.41	34.85	34.36	34.82	34.82	2.99%	983,535
Apr 21, 2025	34.19	34.19	33.53	33.81	33.81	-1.69%	1,130,565
Apr 17, 2025	34.33	34.64	34.27	34.39	34.39	1.24%	1,311,670
Apr 16, 2025	34.18	34.42	33.78	33.97	33.97	-1.25%	2,771,025
Apr 15, 2025	34.25	34.49	34.20	34.40	34.40	1.36%	1,324,181
Apr 14, 2025	34.00	34.11	33.61	33.94	33.94	0.86%	1,220,163
Apr 11, 2025	32.83	33.75	32.74	33.65	33.65	1.42%	889,012
Apr 10, 2025	33.52	33.54	32.43	33.18	33.18	-3.74%	1,676,741
Apr 9, 2025	31.87	34.72	31.77	34.47	34.47	7.35%	2,436,615
Apr 8, 2025	33.34	33.49	31.76	32.11	32.11	-0.90%	2,404,687
Apr 7, 2025	31.97	33.55	31.72	32.40	32.40	-1.88%	3,497,874
Apr 4, 2025	33.70	33.76	32.96	33.02	33.02	-5.63%	2,078,495
Apr 3, 2025	35.21	35.31	34.96	34.99	34.99	-3.71%	1,792,579
Apr 2, 2025	36.02	36.38	35.99	36.34	36.34	-0.06%	1,929,241
Apr 1, 2025	36.36	36.43	36.09	36.36	36.36	0.19%	1,258,158
Mar 31, 2025	36.07	36.37	35.90	36.29	36.29	-0.75%	1,267,053
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

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.