Global X MSCI EAFE Index ETF (NEO:EAFX)
Canada · Delayed Price · Currency is CAD 30.32
+0.20 (0.66%)
Jul 30, 2025, 4:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.76 | 32.80 | 29.38 | 29.86 | - | -0.67% | 42,304 |
| Jul 31, 2025 | 30.29 | 30.29 | 30.02 | 30.06 | - | -0.86% | 19,100 |
| Jul 30, 2025 | 30.36 | 30.59 | 30.16 | 30.32 | - | 0.66% | 35,900 |
| Jul 29, 2025 | 30.28 | 30.50 | 30.12 | 30.12 | - | -0.76% | 24,594 |
| Jul 28, 2025 | 30.68 | 30.68 | 30.28 | 30.35 | - | -1.36% | 13,600 |
| Jul 25, 2025 | 30.59 | 30.84 | 30.48 | 30.77 | - | - | 11,701 |
| Jul 24, 2025 | 30.79 | 30.92 | 30.74 | 30.77 | - | -0.23% | 14,526 |
| Jul 23, 2025 | 30.51 | 30.92 | 30.51 | 30.84 | - | 1.25% | 12,200 |
| Jul 22, 2025 | 30.11 | 30.46 | 29.07 | 30.46 | - | 0.96% | 27,300 |
| Jul 21, 2025 | 30.21 | 30.30 | 30.14 | 30.17 | - | 0.07% | 5,800 |
| Jul 18, 2025 | 30.23 | 30.23 | 30.11 | 30.15 | - | -0.40% | 1,400 |
| Jul 17, 2025 | 30.08 | 30.27 | 30.08 | 30.27 | - | 0.80% | 11,901 |
| Jul 16, 2025 | 29.93 | 30.03 | 29.93 | 30.03 | - | 0.23% | 1,700 |
| Jul 15, 2025 | 30.11 | 30.12 | 29.93 | 29.96 | - | -0.66% | 4,711 |
| Jul 14, 2025 | 30.08 | 30.25 | 30.08 | 30.16 | - | 0.70% | 3,200 |
| Jul 11, 2025 | 30.17 | 30.22 | 29.95 | 29.95 | - | -1.74% | 12,905 |
| Jul 10, 2025 | 30.42 | 30.53 | 30.38 | 30.48 | - | 0.13% | 7,418 |
| Jul 9, 2025 | 30.34 | 30.61 | 30.29 | 30.44 | - | 0.59% | 15,800 |
| Jul 8, 2025 | 30.05 | 30.26 | 29.94 | 30.26 | - | 0.97% | 32,500 |
| Jul 7, 2025 | 30.10 | 30.11 | 29.93 | 29.97 | - | 0.50% | 8,101 |
| Jul 4, 2025 | 29.80 | 29.82 | 29.80 | 29.82 | - | 0.07% | 400 |
| Jul 3, 2025 | 30.13 | 30.26 | 29.80 | 29.80 | - | -1.65% | 58,500 |
| Jul 2, 2025 | 30.13 | 30.30 | 30.10 | 30.30 | - | 0.43% | 18,239 |
| Jun 30, 2025 | 30.23 | 30.33 | 30.17 | 30.17 | - | -1.73% | 11,800 |
| Jun 27, 2025 | 30.38 | 30.70 | 30.35 | 30.70 | - | 1.82% | 749,900 |
| Jun 26, 2025 | 30.06 | 30.27 | 30.02 | 30.15 | - | 0.50% | 17,100 |
| Jun 25, 2025 | 29.97 | 30.02 | 29.97 | 30.00 | - | -0.66% | 2,027 |
| Jun 24, 2025 | 29.98 | 30.20 | 29.97 | 30.20 | - | 1.34% | 10,200 |
| Jun 23, 2025 | 29.49 | 29.83 | 29.43 | 29.80 | - | 0.81% | 16,900 |
| Jun 20, 2025 | 29.71 | 29.71 | 29.56 | 29.56 | - | 0.82% | 9,500 |
| Jun 19, 2025 | 29.37 | 29.37 | 29.32 | 29.32 | - | -1.45% | 700 |
| Jun 18, 2025 | 29.75 | 29.75 | 29.73 | 29.75 | - | 0.47% | 900 |
| Jun 17, 2025 | 29.71 | 29.71 | 29.59 | 29.61 | - | -0.10% | 4,325 |
| Jun 16, 2025 | 29.87 | 30.18 | 29.51 | 29.64 | - | -0.27% | 27,107 |
| Jun 13, 2025 | 29.86 | 29.90 | 29.72 | 29.72 | - | -1.62% | 7,650 |
| Jun 12, 2025 | 30.22 | 30.28 | 30.18 | 30.21 | - | 0.03% | 4,400 |
| Jun 11, 2025 | 30.23 | 30.24 | 30.09 | 30.20 | - | 0.13% | 11,900 |
| Jun 10, 2025 | 30.17 | 30.19 | 30.12 | 30.16 | - | 0.20% | 5,100 |
| Jun 9, 2025 | 30.13 | 30.18 | 30.10 | 30.10 | - | -0.20% | 7,200 |
| Jun 6, 2025 | 30.12 | 30.16 | 30.09 | 30.16 | - | 0.70% | 5,300 |
| Jun 5, 2025 | 30.06 | 30.07 | 29.92 | 29.95 | - | -0.37% | 15,500 |
| Jun 4, 2025 | 30.02 | 30.11 | 30.00 | 30.06 | - | 0.27% | 2,100 |
| Jun 3, 2025 | 29.92 | 30.01 | 29.90 | 29.98 | - | -0.63% | 4,700 |
| Jun 2, 2025 | 30.03 | 30.17 | 30.01 | 30.17 | - | 0.90% | 5,200 |
| May 30, 2025 | 29.85 | 29.90 | 29.79 | 29.90 | - | -0.40% | 3,100 |
| May 29, 2025 | 30.03 | 30.03 | 29.98 | 30.02 | - | -0.03% | 1,800 |
| May 28, 2025 | 30.03 | 30.03 | 29.90 | 30.03 | - | -0.92% | 14,250 |
| May 27, 2025 | 30.18 | 30.54 | 30.13 | 30.31 | - | 2.09% | 20,134 |
| May 26, 2025 | 30.37 | 30.37 | 29.69 | 29.69 | - | 0.07% | 9,325 |
| May 23, 2025 | 29.54 | 29.74 | 29.54 | 29.67 | - | -0.40% | 21,900 |