iShares Currency Hedged MSCI EAFE ETF (HEFA)
BATS: HEFA · Real-Time Price · USD
46.50
+0.23 (0.49%)
At close: Jul 27, 2026, 4:00 PM EDT
46.50
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:15 PM EDT
HEFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 46.63 | 46.72 | 46.29 | 46.50 | 46.50 | 0.49% | 23,855 |
| Jul 24, 2026 | 46.28 | 46.48 | 46.19 | 46.28 | 46.28 | 0.51% | 273,675 |
| Jul 23, 2026 | 45.98 | 46.20 | 45.93 | 46.04 | 46.04 | -0.86% | 329,502 |
| Jul 22, 2026 | 46.53 | 46.97 | 46.08 | 46.44 | 46.44 | 0.17% | 407,830 |
| Jul 21, 2026 | 46.08 | 46.42 | 45.85 | 46.36 | 46.36 | 1.58% | 526,905 |
| Jul 20, 2026 | 45.94 | 45.97 | 45.58 | 45.64 | 45.64 | -0.53% | 332,743 |
| Jul 17, 2026 | 45.65 | 45.98 | 45.56 | 45.89 | 45.89 | -0.47% | 361,013 |
| Jul 16, 2026 | 45.96 | 46.24 | 45.88 | 46.10 | 46.10 | -0.56% | 457,915 |
| Jul 15, 2026 | 46.42 | 46.42 | 46.05 | 46.36 | 46.36 | 0.32% | 4,816,570 |
| Jul 14, 2026 | 46.34 | 46.47 | 46.20 | 46.21 | 46.21 | 0.26% | 360,160 |
| Jul 13, 2026 | 46.11 | 46.27 | 45.99 | 46.09 | 46.09 | -0.54% | 614,673 |
| Jul 10, 2026 | 46.31 | 46.43 | 46.08 | 46.34 | 46.34 | 0.26% | 412,776 |
| Jul 9, 2026 | 46.02 | 46.28 | 46.02 | 46.22 | 46.22 | 0.58% | 528,870 |
| Jul 8, 2026 | 45.82 | 46.06 | 45.57 | 45.96 | 45.96 | -0.85% | 776,130 |
| Jul 7, 2026 | 46.69 | 46.69 | 46.23 | 46.35 | 46.35 | -0.96% | 594,604 |
| Jul 6, 2026 | 46.71 | 46.85 | 46.61 | 46.80 | 46.80 | 0.97% | 432,565 |
| Jul 2, 2026 | 46.34 | 46.63 | 46.03 | 46.35 | 46.35 | 0.83% | 394,333 |
| Jul 1, 2026 | 46.61 | 46.80 | 46.56 | 46.66 | 45.97 | -0.56% | 847,896 |
| Jun 30, 2026 | 46.73 | 46.97 | 46.73 | 46.93 | 46.23 | 0.49% | 463,251 |
| Jun 29, 2026 | 46.54 | 46.72 | 46.25 | 46.70 | 46.00 | 0.57% | 361,801 |
| Jun 26, 2026 | 46.30 | 46.58 | 46.22 | 46.43 | 45.74 | -0.43% | 272,561 |
| Jun 25, 2026 | 46.79 | 46.89 | 46.55 | 46.63 | 45.94 | 0.60% | 359,569 |
| Jun 24, 2026 | 46.37 | 46.50 | 46.21 | 46.35 | 45.66 | -0.02% | 255,033 |
| Jun 23, 2026 | 46.28 | 46.58 | 46.19 | 46.36 | 45.67 | -1.61% | 411,062 |
| Jun 22, 2026 | 47.05 | 47.18 | 47.05 | 47.12 | 46.42 | 0.34% | 382,789 |
| Jun 18, 2026 | 46.87 | 47.02 | 46.80 | 46.96 | 46.26 | 1.03% | 556,936 |
| Jun 17, 2026 | 46.65 | 46.91 | 46.48 | 46.48 | 45.79 | 0.19% | 400,298 |
| Jun 16, 2026 | 46.55 | 46.63 | 46.36 | 46.39 | 45.70 | 0.19% | 564,384 |
| Jun 15, 2026 | 46.45 | 46.50 | 46.30 | 46.30 | 45.61 | 0.52% | 314,025 |
| Jun 12, 2026 | 45.94 | 46.16 | 45.77 | 46.06 | 45.38 | 0.33% | 447,612 |
| Jun 11, 2026 | 45.25 | 45.94 | 45.10 | 45.91 | 45.23 | 2.81% | 507,238 |
| Jun 10, 2026 | 44.85 | 45.17 | 44.65 | 44.66 | 43.99 | -1.29% | 641,248 |
| Jun 9, 2026 | 45.46 | 45.68 | 44.63 | 45.24 | 44.57 | -0.02% | 664,952 |
| Jun 8, 2026 | 45.32 | 45.41 | 45.16 | 45.25 | 44.58 | 0.56% | 867,671 |
| Jun 5, 2026 | 45.65 | 45.65 | 44.84 | 45.00 | 44.33 | -1.85% | 502,806 |
| Jun 4, 2026 | 45.67 | 45.90 | 45.59 | 45.85 | 45.17 | 0.56% | 463,535 |
| Jun 3, 2026 | 46.76 | 46.76 | 45.47 | 45.60 | 44.92 | -0.45% | 419,410 |
| Jun 2, 2026 | 45.44 | 45.80 | 45.44 | 45.80 | 45.12 | 0.66% | 631,477 |
| Jun 1, 2026 | 45.29 | 45.66 | 45.21 | 45.50 | 44.83 | -0.07% | 495,943 |
| May 29, 2026 | 45.68 | 45.79 | 45.50 | 45.53 | 44.86 | -0.02% | 405,251 |
| May 28, 2026 | 45.40 | 45.65 | 45.32 | 45.54 | 44.87 | -0.26% | 442,802 |
| May 27, 2026 | 45.75 | 45.75 | 45.52 | 45.66 | 44.98 | -0.22% | 767,343 |
| May 26, 2026 | 45.90 | 45.90 | 45.63 | 45.76 | 45.08 | 0.98% | 390,124 |
| May 22, 2026 | 45.31 | 45.46 | 45.28 | 45.32 | 44.64 | -0.17% | 390,758 |
| May 21, 2026 | 44.92 | 45.48 | 44.83 | 45.39 | 44.72 | 0.75% | 567,566 |
| May 20, 2026 | 44.60 | 45.13 | 44.54 | 45.05 | 44.38 | 1.33% | 462,713 |
| May 19, 2026 | 44.51 | 44.67 | 44.43 | 44.46 | 43.80 | -0.43% | 450,045 |
| May 18, 2026 | 44.53 | 44.70 | 44.35 | 44.65 | 43.99 | 0.70% | 466,665 |
| May 15, 2026 | 44.41 | 44.45 | 44.29 | 44.34 | 43.68 | -1.31% | 297,075 |
| May 14, 2026 | 44.95 | 45.02 | 44.83 | 44.93 | 44.26 | 0.02% | 561,758 |