iShares Currency Hedged MSCI EAFE ETF (HEFA)

BATS: HEFA · Real-Time Price · USD

46.80

+0.45 (0.97%)

At close: Jul 6, 2026, 4:00 PM EDT

46.79

-0.01 (-0.02%)

After-hours: Jul 6, 2026, 8:00 PM EDT

HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	46.71	46.84	46.61	46.80	46.80	0.97%	25,122
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
May 13, 2026	44.51	44.92	44.51	44.92	44.25	0.88%	528,344
May 12, 2026	44.42	44.56	44.25	44.53	43.87	-0.34%	1,197,763
May 11, 2026	44.65	44.69	44.55	44.68	44.02	0.02%	393,791
May 8, 2026	44.67	44.67	44.46	44.67	44.01	0.70%	456,210
May 7, 2026	45.04	45.04	44.33	44.36	43.70	-1.64%	488,509
May 6, 2026	44.97	45.13	44.87	45.10	44.43	1.94%	419,045
May 5, 2026	43.87	44.24	43.81	44.24	43.58	1.54%	672,845
May 4, 2026	43.73	43.88	43.41	43.57	42.92	-0.95%	501,209
May 1, 2026	44.03	44.15	43.94	43.99	43.34	-0.20%	484,959
Apr 30, 2026	43.84	44.16	43.74	44.08	43.43	1.32%	892,986
Apr 29, 2026	43.63	43.64	43.37	43.51	42.86	-0.74%	432,257
Apr 28, 2026	43.85	43.87	43.68	43.83	43.18	-0.16%	393,061
Apr 27, 2026	44.00	44.12	43.86	43.90	43.25	-0.44%	967,049
Apr 24, 2026	44.03	44.17	43.90	44.10	43.44	0.26%	357,578
Apr 23, 2026	44.15	44.25	43.56	43.98	43.33	-0.48%	574,135