iShares Currency Hedged MSCI EAFE ETF (HEFA)
BATS: HEFA · Real-Time Price · USD
40.47
-0.20 (-0.49%)
Oct 7, 2025, 4:00 PM EDT - Market closed

HEFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202540.5840.5840.3940.4740.47-0.49%640,915
Oct 6, 202540.5840.6940.5340.6740.670.94%410,834
Oct 3, 202540.2540.3540.2140.2940.290.65%519,166
Oct 2, 202540.0740.0739.8940.0340.030.43%1,337,975
Oct 1, 202539.6839.9139.6739.8639.860.63%759,065
Sep 30, 202539.4339.6239.3839.6139.610.33%770,169
Sep 29, 202539.4339.5339.4339.4839.480.08%332,646
Sep 26, 202539.4039.4839.3439.4539.450.43%450,767
Sep 25, 202539.1439.3039.1339.2839.28-0.05%431,119
Sep 24, 202539.3339.4239.2639.3039.30-678,362
Sep 23, 202539.5039.5639.2639.3039.30-0.23%900,729
Sep 22, 202539.3339.4339.2639.3939.390.10%522,100
Sep 19, 202539.3839.4239.3039.3539.35-0.23%953,389
Sep 18, 202539.3339.4739.1439.4439.440.81%526,505
Sep 17, 202539.0839.2238.9339.1339.130.06%1,376,996
Sep 16, 202539.3039.3539.0639.1039.10-0.84%5,834,204
Sep 15, 202539.3939.5039.3739.4339.430.31%451,106
Sep 12, 202539.3739.3939.2839.3139.31-0.27%423,794
Sep 11, 202539.2339.4439.2339.4239.420.72%278,508
Sep 10, 202539.1539.2139.0739.1439.140.06%5,501,436
Sep 9, 202538.9639.1438.9239.1139.11-0.10%1,153,542
Sep 8, 202539.0339.1839.0139.1539.150.80%342,676
Sep 5, 202539.0239.0438.7038.8438.84-0.33%665,230
Sep 4, 202538.7638.9738.7538.9738.971.04%541,660
Sep 3, 202538.5038.6738.4838.5738.57-0.41%501,643
Sep 2, 202538.4838.7338.3938.7338.73-0.04%706,080
Aug 29, 202538.8838.9238.7038.7538.75-0.78%759,302
Aug 28, 202539.0839.0838.9239.0539.050.21%293,688
Aug 27, 202538.9038.9838.8438.9738.97-0.28%405,933
Aug 26, 202539.0439.1038.9739.0839.08-0.38%291,346
Aug 25, 202539.4039.4239.2239.2339.23-0.68%618,015
Aug 22, 202539.4039.6039.3639.5039.500.62%369,139
Aug 21, 202539.1239.2839.1139.2639.26-0.04%381,672
Aug 20, 202539.2839.3239.1739.2739.270.15%562,657
Aug 19, 202539.2539.3039.1539.2139.210.15%680,155
Aug 18, 202539.0239.1639.0239.1539.150.26%386,069
Aug 15, 202539.0439.0838.9739.0539.050.28%342,868
Aug 14, 202538.7338.9638.7138.9438.940.49%343,367
Aug 13, 202538.7338.8238.6638.7538.750.18%357,388
Aug 12, 202538.5538.6938.4538.6838.680.89%443,946
Aug 11, 202538.4038.4438.3338.3438.34-0.26%341,201
Aug 8, 202538.3438.4538.2938.4438.440.81%433,438
Aug 7, 202538.2038.3338.0538.1338.130.87%552,953
Aug 6, 202537.8437.8737.7837.8037.800.11%480,079
Aug 5, 202537.8437.8637.6837.7637.760.19%719,106
Aug 4, 202537.5637.7837.5637.6937.691.32%656,423
Aug 1, 202537.4237.4237.0537.2037.20-1.68%1,169,916
Jul 31, 202538.0738.0837.7437.8437.84-0.77%728,726
Jul 30, 202538.1638.5238.0038.1338.130.26%1,118,435
Jul 29, 202538.1938.1938.0038.0338.03-0.05%1,768,910