iShares Currency Hedged MSCI EAFE ETF (HEFA)

HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	44.78	44.85	44.49	44.61	44.61	-0.46%	45,321
Feb 20, 2026	44.46	44.83	44.46	44.82	44.82	0.69%	566,028
Feb 19, 2026	44.31	44.52	44.30	44.51	44.51	-0.18%	476,041
Feb 18, 2026	44.47	44.64	44.40	44.59	44.59	0.77%	458,487
Feb 17, 2026	43.91	44.32	43.90	44.25	44.25	0.33%	805,471
Feb 13, 2026	43.98	44.19	43.83	44.11	44.11	0.03%	794,074
Feb 12, 2026	44.52	44.52	43.95	44.09	44.09	-0.77%	741,049
Feb 11, 2026	44.47	44.50	44.15	44.43	44.43	0.54%	857,276
Feb 10, 2026	44.26	44.31	44.17	44.19	44.19	0.27%	564,008
Feb 9, 2026	43.78	44.16	43.78	44.07	44.07	0.50%	477,002
Feb 6, 2026	43.50	43.87	43.50	43.85	43.85	1.93%	329,558
Feb 5, 2026	43.08	43.29	42.99	43.02	43.02	-1.08%	550,988
Feb 4, 2026	43.73	43.80	43.33	43.49	43.49	0.65%	792,206
Feb 3, 2026	43.21	43.31	42.91	43.21	43.21	-0.25%	1,748,984
Feb 2, 2026	43.07	43.33	43.04	43.32	43.32	1.19%	1,235,151
Jan 30, 2026	42.87	42.96	42.63	42.81	42.81	-0.09%	1,119,427
Jan 29, 2026	43.10	43.10	42.45	42.85	42.85	0.60%	886,871
Jan 28, 2026	42.65	42.67	42.56	42.60	42.60	-0.22%	621,911
Jan 27, 2026	42.90	42.96	42.69	42.69	42.69	0.16%	1,642,642
Jan 26, 2026	42.67	42.79	42.62	42.62	42.62	-0.12%	588,383
Jan 23, 2026	42.73	42.78	42.62	42.67	42.67	-0.41%	678,957
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

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.