iShares Currency Hedged MSCI EAFE ETF (HEFA)
BATS: HEFA · Real-Time Price · USD
41.13
+0.02 (0.05%)
At close: Oct 28, 2025, 4:00 PM EDT
41.13
0.00 (0.00%)
After-hours: Oct 28, 2025, 8:00 PM EDT

HEFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202541.0841.1641.0141.12-0.02%309,523
Oct 27, 202541.0341.1441.0341.1141.110.54%350,236
Oct 24, 202540.8740.9640.8340.8940.890.12%349,854
Oct 23, 202540.7540.8640.7340.8440.840.59%1,034,624
Oct 22, 202540.6940.7540.3940.6040.60-0.18%1,008,882
Oct 21, 202540.7240.8040.6340.6840.68-0.14%337,346
Oct 20, 202540.6340.8240.6340.7340.730.79%266,119
Oct 17, 202540.2240.4340.1440.4140.410.30%373,478
Oct 16, 202540.4440.5340.2040.2940.290.05%653,608
Oct 15, 202540.3040.4140.0440.2740.270.22%686,429
Oct 14, 202539.8640.2939.8240.1840.18-0.05%455,748
Oct 13, 202539.8940.2039.8340.2040.201.44%448,925
Oct 10, 202540.4440.4539.5939.6339.63-2.46%529,705
Oct 9, 202540.7240.7340.5040.6340.63-0.27%371,062
Oct 8, 202540.6540.7440.6240.7440.740.67%453,152
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