iShares Currency Hedged MSCI EAFE ETF (HEFA)
BATS: HEFA · Real-Time Price · USD
41.44
+0.01 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
HEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.47 | 41.57 | 41.41 | 41.44 | 41.44 | 0.01% | 18,339 |
| Dec 4, 2025 | 41.46 | 41.49 | 41.32 | 41.43 | 41.43 | 0.39% | 25,992 |
| Dec 3, 2025 | 41.13 | 41.27 | 41.09 | 41.27 | 41.27 | 0.12% | 385,584 |
| Dec 2, 2025 | 41.27 | 41.28 | 41.15 | 41.22 | 41.22 | 0.37% | 458,319 |
| Dec 1, 2025 | 41.07 | 41.25 | 41.03 | 41.07 | 41.07 | -0.53% | 18,249 |
| Nov 28, 2025 | 41.27 | 41.32 | 41.19 | 41.29 | 41.29 | 0.05% | 13,380 |
| Nov 26, 2025 | 41.10 | 41.28 | 41.04 | 41.27 | 41.27 | 0.95% | 582,090 |
| Nov 25, 2025 | 40.63 | 40.90 | 40.47 | 40.88 | 40.88 | 0.90% | 391,378 |
| Nov 24, 2025 | 40.41 | 40.61 | 40.39 | 40.52 | 40.52 | 0.09% | 492,741 |
| Nov 21, 2025 | 40.30 | 40.62 | 40.16 | 40.48 | 40.48 | 1.30% | 1,045,290 |
| Nov 20, 2025 | 40.65 | 40.79 | 39.93 | 39.96 | 39.96 | -1.16% | 153,856 |
| Nov 19, 2025 | 40.40 | 40.57 | 40.27 | 40.43 | 40.43 | 0.27% | 429,329 |
| Nov 18, 2025 | 40.26 | 40.57 | 40.08 | 40.32 | 40.32 | -1.15% | 497,305 |
| Nov 17, 2025 | 40.95 | 41.11 | 40.65 | 40.79 | 40.79 | -0.87% | 407,600 |
| Nov 14, 2025 | 40.98 | 41.33 | 40.94 | 41.15 | 41.15 | -0.24% | 392,953 |
| Nov 13, 2025 | 41.63 | 41.68 | 41.21 | 41.25 | 41.25 | -1.46% | 635,818 |
| Nov 12, 2025 | 41.78 | 41.90 | 41.78 | 41.86 | 41.86 | 0.82% | 576,199 |
| Nov 11, 2025 | 41.33 | 41.59 | 41.33 | 41.52 | 41.52 | 0.53% | 317,946 |
| Nov 10, 2025 | 41.09 | 41.31 | 41.04 | 41.30 | 41.30 | 1.28% | 366,437 |
| Nov 7, 2025 | 40.52 | 40.87 | 40.44 | 40.78 | 40.78 | 0.17% | 502,173 |
| Nov 6, 2025 | 40.95 | 41.08 | 40.68 | 40.71 | 40.71 | -0.68% | 421,101 |
| Nov 5, 2025 | 40.80 | 41.07 | 40.80 | 40.99 | 40.99 | 0.51% | 582,508 |
| Nov 4, 2025 | 40.72 | 40.92 | 40.68 | 40.78 | 40.78 | -0.65% | 444,853 |
| Nov 3, 2025 | 41.11 | 41.11 | 40.95 | 41.05 | 41.05 | 0.11% | 307,233 |
| Oct 31, 2025 | 40.97 | 41.03 | 40.86 | 41.00 | 41.00 | -0.04% | 454,691 |
| Oct 30, 2025 | 40.97 | 41.16 | 40.93 | 41.02 | 41.02 | -0.01% | 462,865 |
| Oct 29, 2025 | 41.06 | 41.12 | 40.88 | 41.02 | 41.02 | -0.27% | 473,967 |
| Oct 28, 2025 | 41.08 | 41.16 | 41.01 | 41.13 | 41.13 | 0.05% | 492,741 |
| Oct 27, 2025 | 41.03 | 41.14 | 41.03 | 41.11 | 41.11 | 0.54% | 350,236 |
| Oct 24, 2025 | 40.87 | 40.96 | 40.83 | 40.89 | 40.89 | 0.12% | 349,854 |
| Oct 23, 2025 | 40.75 | 40.86 | 40.73 | 40.84 | 40.84 | 0.59% | 1,034,624 |
| Oct 22, 2025 | 40.69 | 40.75 | 40.39 | 40.60 | 40.60 | -0.18% | 1,008,882 |
| Oct 21, 2025 | 40.72 | 40.80 | 40.63 | 40.68 | 40.68 | -0.14% | 337,346 |
| Oct 20, 2025 | 40.63 | 40.82 | 40.63 | 40.73 | 40.73 | 0.79% | 266,119 |
| Oct 17, 2025 | 40.22 | 40.43 | 40.14 | 40.41 | 40.41 | 0.30% | 373,478 |
| Oct 16, 2025 | 40.44 | 40.53 | 40.20 | 40.29 | 40.29 | 0.05% | 653,608 |
| Oct 15, 2025 | 40.30 | 40.41 | 40.04 | 40.27 | 40.27 | 0.22% | 686,429 |
| Oct 14, 2025 | 39.86 | 40.29 | 39.82 | 40.18 | 40.18 | -0.05% | 455,748 |
| Oct 13, 2025 | 39.89 | 40.20 | 39.83 | 40.20 | 40.20 | 1.44% | 448,925 |
| Oct 10, 2025 | 40.44 | 40.45 | 39.59 | 39.63 | 39.63 | -2.46% | 529,705 |
| Oct 9, 2025 | 40.72 | 40.73 | 40.50 | 40.63 | 40.63 | -0.27% | 371,062 |
| Oct 8, 2025 | 40.65 | 40.74 | 40.62 | 40.74 | 40.74 | 0.67% | 453,152 |
| Oct 7, 2025 | 40.58 | 40.58 | 40.39 | 40.47 | 40.47 | -0.49% | 640,915 |
| Oct 6, 2025 | 40.58 | 40.69 | 40.53 | 40.67 | 40.67 | 0.94% | 410,834 |
| Oct 3, 2025 | 40.25 | 40.35 | 40.21 | 40.29 | 40.29 | 0.65% | 519,166 |
| Oct 2, 2025 | 40.07 | 40.07 | 39.89 | 40.03 | 40.03 | 0.43% | 1,337,975 |
| Oct 1, 2025 | 39.68 | 39.91 | 39.67 | 39.86 | 39.86 | 0.63% | 759,065 |
| Sep 30, 2025 | 39.43 | 39.62 | 39.38 | 39.61 | 39.61 | 0.33% | 770,169 |
| Sep 29, 2025 | 39.43 | 39.53 | 39.43 | 39.48 | 39.48 | 0.08% | 332,646 |
| Sep 26, 2025 | 39.40 | 39.48 | 39.34 | 39.45 | 39.45 | 0.43% | 450,767 |
| Sep 25, 2025 | 39.14 | 39.30 | 39.13 | 39.28 | 39.28 | -0.05% | 431,119 |
| Sep 24, 2025 | 39.33 | 39.42 | 39.26 | 39.30 | 39.30 | - | 678,362 |
| Sep 23, 2025 | 39.50 | 39.56 | 39.26 | 39.30 | 39.30 | -0.23% | 900,729 |
| Sep 22, 2025 | 39.33 | 39.43 | 39.26 | 39.39 | 39.39 | 0.10% | 522,100 |
| Sep 19, 2025 | 39.38 | 39.42 | 39.30 | 39.35 | 39.35 | -0.23% | 953,389 |
| Sep 18, 2025 | 39.33 | 39.47 | 39.14 | 39.44 | 39.44 | 0.81% | 526,505 |
| Sep 17, 2025 | 39.08 | 39.22 | 38.93 | 39.13 | 39.13 | 0.06% | 1,376,996 |
| Sep 16, 2025 | 39.30 | 39.35 | 39.06 | 39.10 | 39.10 | -0.84% | 5,834,204 |
| Sep 15, 2025 | 39.39 | 39.50 | 39.37 | 39.43 | 39.43 | 0.31% | 451,106 |
| Sep 12, 2025 | 39.37 | 39.39 | 39.28 | 39.31 | 39.31 | -0.27% | 423,794 |
| Sep 11, 2025 | 39.23 | 39.44 | 39.23 | 39.42 | 39.42 | 0.72% | 278,508 |
| Sep 10, 2025 | 39.15 | 39.21 | 39.07 | 39.14 | 39.14 | 0.06% | 5,501,436 |
| Sep 9, 2025 | 38.96 | 39.14 | 38.92 | 39.11 | 39.11 | -0.10% | 1,153,542 |
| Sep 8, 2025 | 39.03 | 39.18 | 39.01 | 39.15 | 39.15 | 0.80% | 342,676 |
| Sep 5, 2025 | 39.02 | 39.04 | 38.70 | 38.84 | 38.84 | -0.33% | 665,230 |
| Sep 4, 2025 | 38.76 | 38.97 | 38.75 | 38.97 | 38.97 | 1.04% | 541,660 |
| Sep 3, 2025 | 38.50 | 38.67 | 38.48 | 38.57 | 38.57 | -0.41% | 501,643 |
| Sep 2, 2025 | 38.48 | 38.73 | 38.39 | 38.73 | 38.73 | -0.04% | 706,080 |
| Aug 29, 2025 | 38.88 | 38.92 | 38.70 | 38.75 | 38.75 | -0.78% | 759,302 |
| Aug 28, 2025 | 39.08 | 39.08 | 38.92 | 39.05 | 39.05 | 0.21% | 293,688 |
| Aug 27, 2025 | 38.90 | 38.98 | 38.84 | 38.97 | 38.97 | -0.28% | 405,933 |
| Aug 26, 2025 | 39.04 | 39.10 | 38.97 | 39.08 | 39.08 | -0.38% | 291,346 |
| Aug 25, 2025 | 39.40 | 39.42 | 39.22 | 39.23 | 39.23 | -0.68% | 618,015 |
| Aug 22, 2025 | 39.40 | 39.60 | 39.36 | 39.50 | 39.50 | 0.62% | 369,139 |
| Aug 21, 2025 | 39.12 | 39.28 | 39.11 | 39.26 | 39.26 | -0.04% | 381,672 |
| Aug 20, 2025 | 39.28 | 39.32 | 39.17 | 39.27 | 39.27 | 0.15% | 562,657 |
| Aug 19, 2025 | 39.25 | 39.30 | 39.15 | 39.21 | 39.21 | 0.15% | 680,155 |
| Aug 18, 2025 | 39.02 | 39.16 | 39.02 | 39.15 | 39.15 | 0.26% | 386,069 |
| Aug 15, 2025 | 39.04 | 39.08 | 38.97 | 39.05 | 39.05 | 0.28% | 342,868 |
| Aug 14, 2025 | 38.73 | 38.96 | 38.71 | 38.94 | 38.94 | 0.49% | 343,367 |
| Aug 13, 2025 | 38.73 | 38.82 | 38.66 | 38.75 | 38.75 | 0.18% | 357,388 |
| Aug 12, 2025 | 38.55 | 38.69 | 38.45 | 38.68 | 38.68 | 0.89% | 443,946 |
| Aug 11, 2025 | 38.40 | 38.44 | 38.33 | 38.34 | 38.34 | -0.26% | 341,201 |
| Aug 8, 2025 | 38.34 | 38.45 | 38.29 | 38.44 | 38.44 | 0.81% | 433,438 |
| Aug 7, 2025 | 38.20 | 38.33 | 38.05 | 38.13 | 38.13 | 0.87% | 552,953 |
| Aug 6, 2025 | 37.84 | 37.87 | 37.78 | 37.80 | 37.80 | 0.11% | 480,079 |
| Aug 5, 2025 | 37.84 | 37.86 | 37.68 | 37.76 | 37.76 | 0.19% | 719,106 |
| Aug 4, 2025 | 37.56 | 37.78 | 37.56 | 37.69 | 37.69 | 1.32% | 656,423 |
| Aug 1, 2025 | 37.42 | 37.42 | 37.05 | 37.20 | 37.20 | -1.68% | 1,169,916 |
| Jul 31, 2025 | 38.07 | 38.08 | 37.74 | 37.84 | 37.84 | -0.77% | 728,726 |
| Jul 30, 2025 | 38.16 | 38.52 | 38.00 | 38.13 | 38.13 | 0.26% | 1,118,435 |
| Jul 29, 2025 | 38.19 | 38.19 | 38.00 | 38.03 | 38.03 | -0.05% | 1,768,910 |
| Jul 28, 2025 | 38.16 | 38.16 | 37.97 | 38.05 | 38.05 | -0.73% | 798,455 |
| Jul 25, 2025 | 38.14 | 38.33 | 38.10 | 38.33 | 38.33 | 0.16% | 555,592 |
| Jul 24, 2025 | 38.33 | 38.38 | 38.27 | 38.27 | 38.27 | -0.55% | 642,396 |
| Jul 23, 2025 | 38.12 | 38.48 | 38.09 | 38.48 | 38.48 | 2.42% | 635,666 |
| Jul 22, 2025 | 37.57 | 37.63 | 37.47 | 37.57 | 37.57 | -0.01% | 450,060 |
| Jul 21, 2025 | 37.63 | 37.72 | 37.55 | 37.58 | 37.58 | 0.01% | 605,571 |
| Jul 18, 2025 | 37.76 | 37.79 | 37.56 | 37.57 | 37.57 | -0.50% | 461,317 |
| Jul 17, 2025 | 37.61 | 37.80 | 37.57 | 37.76 | 37.76 | 0.59% | 523,907 |