iShares Currency Hedged MSCI EAFE ETF (HEFA)

HEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	44.76	44.76	44.48	44.52	-	-0.16%	198,485
Apr 15, 2026	44.66	44.66	44.43	44.59	44.59	-0.27%	529,493
Apr 14, 2026	44.51	44.79	44.51	44.71	44.71	0.52%	139,038
Apr 13, 2026	43.95	44.51	43.93	44.48	44.48	0.36%	599,176
Apr 10, 2026	43.03	44.48	43.03	44.32	44.32	0.15%	39,856
Apr 9, 2026	43.99	44.40	43.87	44.26	44.26	-0.35%	48,116
Apr 8, 2026	44.48	44.49	44.13	44.41	44.41	3.04%	1,120,431
Apr 7, 2026	42.89	43.10	42.50	43.10	43.10	-0.37%	902,269
Apr 6, 2026	42.94	43.30	42.94	43.26	43.26	0.37%	1,145,639
Apr 2, 2026	42.37	43.11	42.37	43.10	43.10	-0.02%	990,817
Apr 1, 2026	42.94	43.30	42.91	43.11	43.11	1.45%	1,075,735
Mar 31, 2026	41.95	42.53	41.81	42.50	42.50	2.37%	1,373,277
Mar 30, 2026	41.72	41.86	41.35	41.51	41.51	0.70%	490,321
Mar 27, 2026	41.40	41.57	41.16	41.22	41.22	-0.91%	757,233
Mar 26, 2026	41.76	42.07	41.54	41.60	41.60	-1.52%	565,891
Mar 25, 2026	42.18	42.35	41.98	42.24	42.24	1.64%	588,580
Mar 24, 2026	41.31	41.73	41.19	41.56	41.56	-0.14%	844,663
Mar 23, 2026	41.53	42.04	41.38	41.62	41.62	1.81%	1,043,616
Mar 20, 2026	41.91	41.95	40.68	40.88	40.88	-2.34%	1,019,217
Mar 19, 2026	41.60	42.03	41.50	41.86	41.86	-1.20%	6,138,267
Mar 18, 2026	42.78	42.78	42.36	42.37	42.37	-1.00%	504,769
Mar 17, 2026	42.94	43.07	42.80	42.80	42.80	0.07%	998,092
Mar 16, 2026	42.67	42.84	42.62	42.77	42.77	1.02%	570,669
Mar 13, 2026	42.76	42.86	42.26	42.34	42.34	-0.42%	963,185
Mar 12, 2026	42.67	42.70	42.33	42.52	42.52	-0.96%	733,410
Mar 11, 2026	42.76	42.97	42.67	42.93	42.93	-	442,433
Mar 10, 2026	42.98	43.42	42.82	42.93	42.93	0.30%	642,441
Mar 9, 2026	42.03	42.94	41.77	42.80	42.80	0.56%	1,385,493
Mar 6, 2026	42.26	42.72	42.18	42.56	42.56	-0.91%	942,411
Mar 5, 2026	43.19	43.35	42.68	42.95	42.95	-1.85%	786,860
Mar 4, 2026	43.53	43.80	43.43	43.76	43.76	0.95%	849,453
Mar 3, 2026	42.85	43.53	42.55	43.35	43.35	-2.58%	1,080,815
Mar 2, 2026	44.25	44.60	44.24	44.50	44.50	-1.18%	1,656,257
Feb 27, 2026	45.14	45.23	44.94	45.03	45.03	-0.20%	489,543
Feb 26, 2026	45.14	45.17	44.89	45.12	45.12	-0.13%	473,304
Feb 25, 2026	45.00	45.20	44.96	45.18	45.18	0.87%	1,433,365
Feb 24, 2026	44.57	44.85	44.56	44.79	44.79	0.38%	497,779
Feb 23, 2026	44.78	44.84	44.49	44.62	44.62	-0.44%	437,030
Feb 20, 2026	44.46	44.83	44.46	44.82	44.82	0.69%	566,028
Feb 19, 2026	44.31	44.52	44.30	44.51	44.51	-0.18%	476,041
Feb 18, 2026	44.47	44.64	44.40	44.59	44.59	0.77%	458,487
Feb 17, 2026	43.91	44.32	43.90	44.25	44.25	0.33%	805,471
Feb 13, 2026	43.98	44.19	43.83	44.11	44.11	0.03%	794,074
Feb 12, 2026	44.52	44.52	43.95	44.09	44.09	-0.77%	741,049
Feb 11, 2026	44.47	44.50	44.15	44.43	44.43	0.54%	857,276
Feb 10, 2026	44.26	44.31	44.17	44.19	44.19	0.27%	564,008
Feb 9, 2026	43.78	44.16	43.78	44.07	44.07	0.50%	477,002
Feb 6, 2026	43.50	43.87	43.50	43.85	43.85	1.93%	329,558
Feb 5, 2026	43.08	43.29	42.99	43.02	43.02	-1.08%	550,988
Feb 4, 2026	43.73	43.80	43.33	43.49	43.49	0.65%	792,206

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.