Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EAFE Min Vol Curr Hedged Ishares Edge MSCI ETF (NY: HEFV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.39 27.51 27.38 27.38 740 -0.02(-0.09%)
Jan 30, 2018 27.41 27.41 27.41 27.41 200 -0.27(-0.96%)
Jan 29, 2018 27.67 27.67 27.67 27.67 2 +0.00(+0.00%)
Jan 26, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jan 25, 2018 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jan 24, 2018 27.69 27.69 27.69 27.67 929 -0.10(-0.36%)
Jan 23, 2018 27.80 27.80 27.77 27.77 3,444 +0.16(+0.56%)
Jan 22, 2018 27.73 27.73 27.61 27.61 2,800 -0.13(-0.45%)
Jan 19, 2018 27.66 27.74 27.61 27.74 9,045 +0.07(+0.25%)
Jan 18, 2018 27.57 27.68 27.57 27.67 5,869 +0.05(+0.19%)
Jan 17, 2018 27.62 27.62 27.62 27.62 6 +0.00(+0.00%)
Jan 16, 2018 27.76 27.76 27.45 27.62 4,804 -0.01(-0.04%)
Jan 12, 2018 27.63 27.63 27.63 0 -0.03(-0.11%)
Jan 11, 2018 27.64 27.67 27.63 27.66 1,220 +0.00(+0.00%)
Jan 10, 2018 27.64 27.64 27.64 27.66 1,643 -0.10(-0.36%)
Jan 09, 2018 27.83 27.83 27.75 27.76 18,407 -0.14(-0.52%)
Jan 08, 2018 27.90 27.90 27.90 27.90 937 +0.14(+0.52%)
Jan 05, 2018 27.77 27.77 27.76 27.76 891 -0.01(-0.03%)
Jan 04, 2018 27.85 27.85 27.65 27.77 989 +0.20(+0.72%)
Jan 03, 2018 27.67 27.76 27.57 27.57 49,593 +0.20(+0.73%)
Jan 02, 2018 27.37 27.43 27.37 27.37 1,462 -0.05(-0.19%)
Dec 29, 2017 27.42 27.42 27.42 0 +0.00(+0.00%)
Dec 28, 2017 27.42 27.42 27.42 27.42 46 -0.15(-0.53%)
Dec 27, 2017 27.57 27.57 27.57 27.57 1,813 -0.21(-0.76%)
Dec 26, 2017 27.78 27.78 27.78 27.78 1 +0.26(+0.94%)
Dec 22, 2017 27.52 27.52 27.52 27.52 0 +0.00(+0.00%)
Dec 21, 2017 27.53 27.53 27.51 27.52 2,436 -0.15(-0.54%)
Dec 20, 2017 27.59 27.67 27.59 27.67 2,115 -0.03(-0.09%)
Dec 19, 2017 27.70 27.70 27.70 27.70 446 +0.11(+0.38%)
Dec 18, 2017 27.59 27.59 27.59 27.59 0 +0.00(+0.00%)
Dec 15, 2017 27.59 27.59 27.59 27.59 247 +0.02(+0.06%)
Dec 14, 2017 27.57 27.57 27.57 27.57 1,475 -0.29(-1.03%)
Dec 13, 2017 27.86 27.86 27.86 27.86 0 +0.00(+0.00%)
Dec 12, 2017 27.86 27.86 27.86 27.86 304 +0.08(+0.29%)
Dec 11, 2017 27.78 27.78 27.78 27.78 427 -0.01(-0.04%)
Dec 08, 2017 27.75 27.79 27.59 27.79 15,200 +0.47(+1.72%)
Dec 07, 2017 27.32 27.32 27.32 27.32 0 +0.00(+0.00%)
Dec 06, 2017 27.32 27.35 27.32 27.32 2,568 -0.30(-1.09%)
Dec 05, 2017 27.62 27.62 27.62 27.62 150 +0.15(+0.55%)
Dec 04, 2017 27.38 27.52 27.38 27.47 11,850 +0.01(+0.04%)
Dec 01, 2017 27.57 27.57 27.27 27.46 2,059 -0.12(-0.44%)
Nov 30, 2017 27.43 27.58 27.38 27.58 41,731 +0.27(+0.99%)
Nov 29, 2017 27.43 27.43 27.31 27.31 691 -0.05(-0.18%)
Nov 28, 2017 27.29 27.49 26.91 27.36 6,904 +0.05(+0.20%)
Nov 27, 2017 27.30 27.30 27.30 27.30 68 +0.00(+0.00%)
Nov 24, 2017 27.26 27.30 27.26 27.30 1,144 +0.11(+0.42%)
Nov 22, 2017 27.19 27.19 27.19 27.19 17,694 -0.15(-0.55%)
Nov 21, 2017 27.34 27.34 27.34 27.34 325 +0.15(+0.55%)
Nov 20, 2017 27.18 27.24 27.17 27.19 2,498 +0.05(+0.18%)
Nov 17, 2017 27.11 27.14 27.11 27.14 14,800 +0.24(+0.89%)
Nov 16, 2017 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Nov 15, 2017 26.90 26.90 26.90 26.90 170 -0.34(-1.25%)
Nov 14, 2017 27.24 27.24 27.24 27.24 0 +0.00(+0.00%)
Nov 13, 2017 27.24 27.24 27.24 27.24 114 +0.00(+0.00%)
Nov 10, 2017 27.24 27.24 27.24 27.24 41 +0.00(+0.00%)
Nov 09, 2017 27.29 27.31 27.23 27.24 2,257 -0.24(-0.88%)
Nov 08, 2017 27.45 27.48 27.45 27.48 772 +0.08(+0.30%)
Nov 07, 2017 27.39 27.40 27.37 27.40 7,569 -0.13(-0.48%)
Nov 06, 2017 27.57 27.57 27.49 27.53 2,225 +0.03(+0.09%)
Nov 03, 2017 27.44 27.51 27.43 27.51 5,957 +0.08(+0.28%)
Nov 02, 2017 27.45 27.45 27.43 27.43 8,060 -0.13(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.