HEFA - iShares Currency Hedged MSCI EAFE ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202028.1028.2328.0428.1328.13397,001
Jul 14, 202027.5427.8327.5027.8027.80563,000
Jul 13, 202027.7427.8927.4327.4427.44372,300
Jul 10, 202027.4127.6527.3527.6427.64420,700
Jul 09, 202027.5827.5827.2027.3727.37700,800
Jul 08, 202027.5027.6427.4227.6227.62307,000
Jul 07, 202027.6727.7527.5227.5227.52463,300
Jul 06, 202027.8027.9127.7627.8927.891,400,000
Jul 02, 202027.6327.7027.5427.5827.58967,900
Jul 02, 20200.377 Dividend
Jul 01, 202027.5527.6827.4927.6327.251,047,000
Jun 30, 202027.4927.6827.4527.6027.221,356,400
Jun 29, 202027.5427.7227.3927.6927.311,194,900
Jun 26, 202027.7327.7327.3827.3827.011,251,500
Jun 25, 202027.4127.8027.3427.7727.391,606,600
Jun 24, 202027.6827.7327.2527.3626.991,004,200
Jun 23, 202028.0728.1227.9227.9427.56593,500
Jun 22, 202027.7927.9127.7027.9127.53405,700
Jun 19, 202028.0528.0627.6727.6827.30460,400
Jun 18, 202027.7127.8327.6427.8027.42493,800
Jun 17, 202028.0028.0127.8027.8727.49591,200
Jun 16, 202027.9227.9927.4927.7727.39511,100
Jun 15, 202026.8027.3726.7727.3426.97787,600
Jun 12, 202027.4627.5127.0127.2926.92800,500
Jun 11, 202027.4327.4726.6926.7326.37880,500
Jun 10, 202028.2728.3128.0328.1027.72841,000
Jun 09, 202028.2328.3828.1928.3027.911,196,100
Jun 08, 202028.5828.7428.4228.7428.35662,400
Jun 05, 202028.5328.6928.4528.5028.111,053,800
Jun 04, 202027.9628.1227.8927.9727.591,342,900
Jun 03, 202027.9528.2527.9128.1827.801,286,300
Jun 02, 202027.4827.6327.4527.6127.23828,200
Jun 01, 202027.0227.3627.0227.3526.981,312,600
May 29, 202026.8826.9326.6326.8726.501,528,200
May 28, 202027.1727.3027.0127.0126.641,212,000
May 27, 202026.8726.9026.6226.8726.501,258,200
May 26, 202026.5726.6626.5026.5126.152,588,900
May 22, 202025.8725.9625.7925.9325.58618,700
May 21, 202026.1126.1725.8925.9525.60623,100
May 20, 202026.1226.2726.1026.1725.81576,100
May 19, 202025.9426.0325.7525.7525.401,409,200
May 18, 202025.8226.1725.7926.1025.741,521,300
May 15, 202025.1525.3025.0925.2724.93961,100
May 14, 202024.8725.2224.7125.2024.861,354,900
May 13, 202025.6425.6725.2825.4025.051,400,000
May 12, 202025.8825.9225.5525.5625.211,721,700
May 11, 202025.7426.0025.7325.9125.56754,100
May 08, 202025.7125.8225.6825.8225.47706,100
May 07, 202025.4925.5625.3725.4125.06856,400
May 06, 202025.4125.4125.0725.0724.73887,200
May 05, 202025.2925.3725.1325.1824.84955,100
May 04, 202024.9025.0924.8325.0824.74990,200
May 01, 202025.1925.2024.9125.0024.662,246,300
Apr 30, 202025.8325.8325.4425.5725.221,585,700
Apr 29, 202026.0826.3026.0526.1925.831,057,000
Apr 28, 202025.9025.9025.6025.6225.271,116,900
Apr 27, 202025.2725.5325.2525.4825.13603,300
Apr 24, 202025.1525.2224.9425.2024.86911,400
Apr 23, 202025.0625.3724.9324.9324.59957,100
Apr 22, 202024.9925.0924.9125.0324.69827,800
Apr 21, 202024.7424.8824.5224.5924.251,999,400
Apr 20, 202025.0625.3725.0225.0324.69879,100
Apr 17, 202025.2525.3925.0825.3625.01858,900
Apr 16, 202024.7624.8124.5624.7524.41891,100
Apr 15, 202024.8224.8224.5924.6624.32873,500
Apr 14, 202025.3025.4825.2425.3024.951,675,500
Apr 13, 202025.1425.2224.8324.9524.61663,800
Apr 09, 202025.1225.3725.0425.2124.87724,200
Apr 08, 202024.7424.9624.5324.9224.581,178,400
Apr 07, 202025.3625.3624.6224.6424.302,258,600
Apr 06, 202024.3124.8024.2824.6524.311,407,200
Apr 03, 202023.6323.7123.3223.4623.14936,500
Apr 02, 202023.3823.9023.3323.8323.501,400,200
Apr 01, 202023.5023.7323.2023.2022.882,995,400
Mar 31, 202024.1824.4523.9824.2123.881,016,600
Mar 30, 202024.0324.4423.9224.4024.071,559,200
Mar 27, 202023.9724.2123.7623.8023.481,690,800
Mar 26, 202024.1324.8824.0524.8724.531,758,200
Mar 25, 202023.9024.6323.6224.2423.911,366,600
Mar 24, 202023.4123.8823.2223.6323.311,631,800
Mar 23, 202022.4122.4921.9722.1321.832,140,800
Mar 20, 202022.9923.2222.2722.3322.032,940,600
Mar 19, 202022.0023.0721.8522.6522.341,677,500
Mar 18, 202021.5422.2221.4121.9221.621,998,800
Mar 17, 202021.9322.7721.6522.6822.371,377,600
Mar 16, 202020.9021.9920.5421.2320.941,791,100
Mar 13, 202023.7923.9522.3923.8123.491,657,800
Mar 12, 202022.7622.9921.9322.2121.912,353,400
Mar 11, 202025.1625.2124.4124.6124.272,239,700
Mar 10, 202025.7826.0124.8925.9625.611,138,500
Mar 09, 202024.6825.3224.3924.4824.152,784,500
Mar 06, 202026.9027.1926.7627.0526.681,749,800
Mar 05, 202027.8628.0527.5627.6527.27943,000
Mar 04, 202028.3428.6828.1128.6828.29653,400
Mar 03, 202028.3828.5927.5527.7327.35714,900
Mar 02, 202027.7128.2327.4828.2227.833,079,000
Feb 28, 202027.4527.9527.2627.8827.503,065,400
Feb 27, 202028.5828.9428.1728.1827.801,612,000
Feb 26, 202029.3929.6129.1529.2328.83870,600
Feb 25, 202029.7729.8029.0329.0828.68844,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...