iShares Currency Hedged MSCI EAFE ETF (HEFA)

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

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.