iShares Currency Hedged MSCI EAFE ETF (HEFA) Historical Stock Data
36.34 ↓0.02 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEFA is down -0.03% a day on average. There have been 15 days where iShares Currency Hedged MSCI EAFE ETF closed green and 15 days where HEFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 36.02 | 36.34 | ↑$0.32 (0.89%) | 35.99 | 36.38 | 1.93M |
| 2025-04-01 | 36.36 | 36.36 | ↑$0.00 (0.00%) | 36.09 | 36.43 | 1.26M |
| 2025-03-31 | 36.07 | 36.29 | ↑$0.22 (0.61%) | 35.90 | 36.37 | 1.27M |
| 2025-03-28 | 36.89 | 36.57 | ↓$0.33 (-0.88%) | 36.51 | 36.89 | 1.01M |
| 2025-03-27 | 36.95 | 36.98 | ↑$0.03 (0.08%) | 36.83 | 37.07 | 0.94M |
| 2025-03-26 | 37.20 | 37.02 | ↓$0.18 (-0.48%) | 36.93 | 37.33 | 1.25M |
| 2025-03-25 | 37.33 | 37.35 | ↑$0.02 (0.05%) | 37.23 | 37.36 | 814.68K |
| 2025-03-24 | 37.10 | 37.20 | ↑$0.10 (0.27%) | 37.08 | 37.21 | 822.82K |
| 2025-03-21 | 37.04 | 37.13 | ↑$0.09 (0.23%) | 36.93 | 37.17 | 847.95K |
| 2025-03-20 | 37.05 | 37.22 | ↑$0.17 (0.46%) | 37.05 | 37.28 | 753.83K |
| 2025-03-19 | 37.26 | 37.44 | ↑$0.18 (0.48%) | 37.26 | 37.54 | 0.97M |
| 2025-03-18 | 37.28 | 37.27 | ↓$0.02 (-0.04%) | 37.17 | 37.35 | 1.45M |
| 2025-03-17 | 37.06 | 37.31 | ↑$0.24 (0.66%) | 37.03 | 37.36 | 2.02M |
| 2025-03-14 | 36.66 | 36.98 | ↑$0.32 (0.87%) | 36.61 | 36.99 | 716.92K |
| 2025-03-13 | 36.43 | 36.28 | ↓$0.15 (-0.41%) | 36.17 | 36.45 | 1.21M |
| 2025-03-12 | 36.57 | 36.48 | ↓$0.09 (-0.25%) | 36.20 | 36.57 | 3.27M |
| 2025-03-11 | 36.37 | 36.13 | ↓$0.24 (-0.66%) | 35.84 | 36.37 | 1.42M |
| 2025-03-10 | 36.61 | 36.42 | ↓$0.19 (-0.52%) | 36.18 | 36.73 | 3.35M |
| 2025-03-07 | 36.90 | 37.27 | ↑$0.37 (1.00%) | 36.80 | 37.34 | 2.31M |
| 2025-03-06 | 37.18 | 37.00 | ↓$0.18 (-0.48%) | 36.90 | 37.37 | 1.93M |
| 2025-03-05 | 37.21 | 37.42 | ↑$0.21 (0.56%) | 37.14 | 37.52 | 2.22M |
| 2025-03-04 | 36.78 | 36.96 | ↑$0.18 (0.49%) | 36.54 | 37.33 | 3.96M |
| 2025-03-03 | 37.63 | 37.24 | ↓$0.39 (-1.04%) | 37.04 | 37.78 | 2.92M |
| 2025-02-28 | 37.04 | 37.15 | ↑$0.11 (0.30%) | 36.78 | 37.15 | 5.88M |
| 2025-02-27 | 37.19 | 36.92 | ↓$0.27 (-0.73%) | 36.89 | 37.23 | 32.11M |
| 2025-02-26 | 37.20 | 37.08 | ↓$0.12 (-0.32%) | 37.00 | 37.33 | 1.23M |
| 2025-02-25 | 37.14 | 36.98 | ↓$0.16 (-0.43%) | 36.81 | 37.14 | 614.57K |
| 2025-02-24 | 36.96 | 36.80 | ↓$0.16 (-0.43%) | 36.71 | 36.96 | 691.96K |
| 2025-02-21 | 37.05 | 36.78 | ↓$0.27 (-0.73%) | 36.69 | 37.05 | 1.07M |
| 2025-02-20 | 37.05 | 36.93 | ↓$0.12 (-0.32%) | 36.83 | 37.05 | 780.76K |
Create an account or log in to view more rows.
$HEFA Holding Strong since January ??????????
$HEFA COME ON!!! Ugh!
$HEFA weak
$HEFA what caused the sell off in an otherwise good tech market today?
$HEFA said y’all dumb af
$HEFA why spike ?
$HEFA Any red I see I shall buy
$HEFA somebody knows something
$HEFA bear trap
$HEFA run it!