iShares Currency Hedged MSCI EAFE ETF (HEFA)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -2.90244557915 | 37.21 | 37.52 | 35.8425 | 2250011 | 36.85613513 | SP |
| 4 | -0.61 | -1.66031573217 | 36.74 | 37.78 | 35.8425 | 3518563 | 36.96616517 | SP |
| 12 | 0.71 | 2.00451722191 | 35.42 | 37.78 | 34.0101 | 1774152 | 36.52912796 | SP |
| 26 | 1.72 | 4.99854693403 | 34.41 | 37.78 | 34.0101 | 1186044 | 36.08534268 | SP |
| 52 | 2.3 | 6.79869937925 | 33.83 | 37.78 | 31.39 | 1589243 | 35.21964525 | SP |
| 156 | 3.84 | 11.8922266956 | 32.29 | 37.78 | 26.935 | 986999 | 33.24064503 | SP |
| 260 | 13.37 | 58.7434094903 | 22.76 | 37.78 | 20.54 | 816735 | 32.22632566 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 36.13 | -0.29 | -0.80 | 36.37 | 36.37 | 35.8425 | 1417093 |
| 1741645800 | 36.42 | -0.85 | -2.28 | 36.61 | 36.725 | 36.1797 | 3354144 |
| 1741390200 | 37.27 | 0.27 | 0.73 | 36.9 | 37.335 | 36.8 | 2305929 |
| 1741303800 | 37 | -0.42 | -1.12 | 37.18 | 37.365 | 36.8971 | 1932392 |
| 1741217400 | 37.42 | 0.46 | 1.24 | 37.21 | 37.52 | 37.1367 | 2215006 |
| 1741131000 | 36.96 | -0.28 | -0.75 | 36.78 | 37.33 | 36.5419 | 3962324 |
| 1741044600 | 37.24 | 0.09 | 0.24 | 37.63 | 37.78 | 37.04 | 3669624 |
| 1740785400 | 37.15 | 0.23 | 0.62 | 37.04 | 37.15 | 36.78 | 5894265 |
| 1740699000 | 36.92 | -0.16 | -0.43 | 37.19 | 37.2299 | 36.89 | 32882512 |
| 1740612600 | 37.08 | 0.1 | 0.27 | 37.2 | 37.325 | 36.995 | 1227191 |
| 1740526200 | 36.98 | 0.18 | 0.49 | 37.14 | 37.14 | 36.8101 | 614566 |
| 1740439800 | 36.8 | 0.02 | 0.05 | 36.96 | 36.96 | 36.71 | 691956 |
| 1740180600 | 36.78 | -0.15 | -0.41 | 37.05 | 37.05 | 36.6901 | 1067901 |
| 1740094200 | 36.93 | -0.1 | -0.27 | 37.05 | 37.05 | 36.83 | 780763 |
| 1740007800 | 37.03 | -0.43 | -1.15 | 37.08 | 37.11 | 36.97 | 942642 |
| 1739921400 | 37.46 | 0.35 | 0.94 | 37.42 | 37.46 | 37.34 | 809649 |
| 1739575800 | 37.11 | -0.09 | -0.24 | 37.27 | 37.27 | 37.07 | 905380 |
| 1739489400 | 37.2 | 0.18 | 0.49 | 37.31 | 37.31 | 37.08 | 997192 |
| 1739403000 | 37.02 | 0.21 | 0.57 | 36.74 | 37.03 | 36.68 | 1156783 |
| 1739316600 | 36.81 | 0.1 | 0.27 | 36.7 | 36.81 | 36.63 | 674739 |
| 1739230200 | 36.71 | 0.32 | 0.88 | 36.68 | 36.71 | 36.5733 | 550272 |
| 1738971000 | 36.39 | -0.23 | -0.63 | 36.72 | 36.72 | 36.37 | 2820940 |
| 1738884600 | 36.62 | 0.19 | 0.52 | 36.67 | 36.72 | 36.53 | 798948 |
| 1738798200 | 36.43 | 0.18 | 0.50 | 36.3 | 36.4599 | 36.18 | 882387 |
| 1738711800 | 36.25 | 0.19 | 0.53 | 36.21 | 36.29 | 36.15 | 557563 |
| 1738625400 | 36.06 | -0.34 | -0.93 | 35.94 | 36.21 | 35.88 | 671556 |
| 1738366200 | 36.4 | -0.19 | -0.52 | 36.67 | 36.67 | 36.36 | 565653 |
| 1738279800 | 36.59 | 0.32 | 0.88 | 36.5 | 36.6966 | 36.45 | 509246 |
| 1738193400 | 36.27 | 0.06 | 0.17 | 36.32 | 36.355 | 36.155 | 842003 |
| 1738107000 | 36.21 | 0.12 | 0.33 | 36.24 | 36.24 | 36.0199 | 695161 |
| 1738020600 | 36.09 | -0.05 | -0.14 | 35.86 | 36.09 | 35.86 | 489872 |
| 1737761400 | 36.14 | 0.26 | 0.72 | 36.22 | 36.22 | 36.11 | 600640 |
| 1737675000 | 35.88 | 0 | 0.00 | 35.88 | 35.88 | 35.88 | 0 |
| 1737588600 | 35.88 | 0.01 | 0.03 | 36.01 | 36.01 | 35.86 | 583395 |
| 1737502200 | 35.87 | 0.31 | 0.87 | 35.69 | 35.87 | 35.6899 | 1410898 |
| 1737156600 | 35.56 | 0.3 | 0.85 | 35.54 | 35.595 | 35.47 | 680818 |
| 1737070200 | 35.26 | 0.12 | 0.34 | 35.26 | 35.33 | 35.1801 | 819642 |
| 1736983800 | 35.14 | 0.31 | 0.89 | 35.12 | 35.23 | 35.03 | 1131588 |
| 1736897400 | 34.83 | -0.03 | -0.09 | 34.9 | 34.9 | 34.685 | 749113 |
| 1736811000 | 34.86 | -0.06 | -0.17 | 34.51 | 34.86 | 34.5 | 703606 |
| 1736551800 | 34.92 | -0.33 | -0.94 | 35.13 | 35.13 | 34.81 | 1450591 |
| 1736379000 | 35.25 | 0.08 | 0.23 | 35.16 | 35.28 | 34.94 | 475706 |
| 1736292600 | 35.17 | 0.09 | 0.26 | 35.37 | 35.37 | 35.0921 | 491024 |
| 1736206200 | 35.08 | 0.22 | 0.63 | 35.04 | 35.25 | 35.01 | 603397 |
| 1735947000 | 34.86 | -0.01 | -0.03 | 34.85 | 34.91 | 34.7483 | 1191515 |
| 1735860600 | 34.87 | 0.12 | 0.35 | 34.89 | 35.03 | 34.76 | 976020 |
| 1735687800 | 34.75 | 0.11 | 0.32 | 34.85 | 34.85 | 34.68 | 831699 |
| 1735601400 | 34.64 | -0.2 | -0.57 | 34.73 | 34.75 | 34.53 | 423847 |
| 1735342200 | 34.84 | -0.1 | -0.29 | 34.77 | 34.9161 | 34.765 | 932448 |
| 1735255800 | 34.94 | 0.16 | 0.46 | 34.96 | 34.9954 | 34.8 | 779251 |
| 1735077840 | 34.78 | 0.18 | 0.52 | 34.63 | 34.795 | 34.55 | 552430 |
| 1734996600 | 34.6 | 0.33 | 0.96 | 34.47 | 34.6099 | 34.3301 | 662661 |
| 1734737400 | 34.27 | -0.73 | -2.09 | 34.03 | 34.485 | 34.03 | 1179367 |
| 1734651000 | 35 | 0.09 | 0.26 | 35.19 | 35.19 | 34.98 | 623159 |
| 1734564600 | 34.91 | -0.54 | -1.52 | 35.42 | 35.545 | 34.9001 | 949986 |
| 1734478200 | 35.45 | -0.07 | -0.20 | 35.45 | 35.54 | 35.41 | 1049058 |
| 1734391800 | 35.52 | -0.12 | -0.34 | 35.57 | 35.62 | 35.5 | 430528 |
| 1734132600 | 35.64 | -0.04 | -0.11 | 35.71 | 35.745 | 35.58 | 715561 |
| 1734046200 | 35.68 | -0.24 | -0.67 | 35.78 | 35.82 | 35.68 | 364416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
