iShares Currency Hedged MSCI EAFE ETF (HEFA)
BATS: HEFA · Real-Time Price · USD
42.41
+0.18 (0.41%)
At close: Jan 6, 2026, 4:00 PM EST
42.41
0.00 (0.00%)
After-hours: Jan 6, 2026, 6:30 PM EST
HEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 42.35 | 42.45 | 42.32 | 42.43 | - | 0.47% | 536,117 |
| Jan 5, 2026 | 42.00 | 42.23 | 41.99 | 42.23 | 42.23 | 0.86% | 44,671 |
| Jan 2, 2026 | 41.84 | 41.87 | 41.64 | 41.87 | 41.87 | 1.23% | 829,944 |
| Dec 31, 2025 | 41.51 | 41.52 | 41.35 | 41.36 | 41.36 | -0.43% | 48,283 |
| 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 | 41.47 | 41.37 | 41.45 | 41.45 | 0.17% | 22,857 |
| Dec 24, 2025 | 41.35 | 41.39 | 41.31 | 41.38 | 41.38 | 0.27% | 15,194 |
| 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 |
| Dec 9, 2025 | 41.46 | 41.53 | 41.38 | 41.39 | 40.65 | 0.12% | 427,085 |
| Dec 8, 2025 | 41.40 | 41.45 | 41.31 | 41.34 | 40.60 | -0.23% | 946,059 |
| Dec 5, 2025 | 41.47 | 41.58 | 41.40 | 41.44 | 40.70 | 0.01% | 318,767 |
| Dec 4, 2025 | 41.46 | 41.49 | 41.32 | 41.43 | 40.69 | 0.39% | 284,988 |
| Dec 3, 2025 | 41.13 | 41.27 | 41.09 | 41.27 | 40.53 | 0.12% | 385,584 |
| Dec 2, 2025 | 41.27 | 41.28 | 41.15 | 41.22 | 40.49 | 0.37% | 458,319 |
| Dec 1, 2025 | 41.07 | 41.25 | 41.03 | 41.07 | 40.34 | -0.53% | 339,655 |
| Nov 28, 2025 | 41.19 | 41.39 | 41.19 | 41.29 | 40.55 | 0.05% | 184,992 |
| Nov 26, 2025 | 41.10 | 41.28 | 41.04 | 41.27 | 40.53 | 0.95% | 582,090 |
| Nov 25, 2025 | 40.63 | 40.90 | 40.47 | 40.88 | 40.15 | 0.90% | 391,378 |
| Nov 24, 2025 | 40.41 | 40.61 | 40.39 | 40.52 | 39.79 | 0.09% | 492,741 |
| Nov 21, 2025 | 40.30 | 40.62 | 40.16 | 40.48 | 39.76 | 1.30% | 1,045,290 |
| Nov 20, 2025 | 40.67 | 40.79 | 39.92 | 39.96 | 39.25 | -1.16% | 742,474 |
| Nov 19, 2025 | 40.40 | 40.57 | 40.27 | 40.43 | 39.71 | 0.27% | 429,329 |
| Nov 18, 2025 | 40.26 | 40.57 | 40.08 | 40.32 | 39.60 | -1.15% | 497,305 |
| Nov 17, 2025 | 40.95 | 41.11 | 40.65 | 40.79 | 40.06 | -0.87% | 407,600 |
| Nov 14, 2025 | 40.98 | 41.33 | 40.94 | 41.15 | 40.42 | -0.24% | 392,953 |
| Nov 13, 2025 | 41.63 | 41.68 | 41.21 | 41.25 | 40.51 | -1.46% | 635,818 |
| Nov 12, 2025 | 41.78 | 41.90 | 41.78 | 41.86 | 41.11 | 0.82% | 576,199 |
| Nov 11, 2025 | 41.33 | 41.59 | 41.33 | 41.52 | 40.78 | 0.53% | 317,946 |
| Nov 10, 2025 | 41.09 | 41.31 | 41.04 | 41.30 | 40.56 | 1.28% | 366,437 |
| Nov 7, 2025 | 40.52 | 40.87 | 40.44 | 40.78 | 40.05 | 0.17% | 502,173 |
| Nov 6, 2025 | 40.95 | 41.08 | 40.68 | 40.71 | 39.98 | -0.68% | 421,101 |
| Nov 5, 2025 | 40.80 | 41.07 | 40.80 | 40.99 | 40.26 | 0.51% | 582,508 |
| Nov 4, 2025 | 40.72 | 40.92 | 40.68 | 40.78 | 40.05 | -0.65% | 444,853 |
| Nov 3, 2025 | 41.11 | 41.11 | 40.95 | 41.05 | 40.31 | 0.11% | 307,233 |
| Oct 31, 2025 | 40.97 | 41.03 | 40.86 | 41.00 | 40.27 | -0.04% | 454,691 |
| Oct 30, 2025 | 40.97 | 41.16 | 40.93 | 41.02 | 40.28 | -0.01% | 462,865 |
| Oct 29, 2025 | 41.06 | 41.12 | 40.88 | 41.02 | 40.29 | -0.27% | 473,967 |
| Oct 28, 2025 | 41.08 | 41.16 | 41.01 | 41.13 | 40.40 | 0.05% | 492,741 |
| Oct 27, 2025 | 41.03 | 41.14 | 41.03 | 41.11 | 40.38 | 0.54% | 350,236 |
| Oct 24, 2025 | 40.87 | 40.96 | 40.83 | 40.89 | 40.16 | 0.12% | 349,854 |