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 (%)
Jul 31, 2018 28.23 28.23 28.23 28.23 0 +0.00(+0.00%)
Jul 30, 2018 28.23 28.23 28.23 28.23 0 -0.00(-0.01%)
Jul 27, 2018 28.30 28.30 28.23 28.23 500 +0.18(+0.64%)
Jul 26, 2018 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Jul 25, 2018 28.05 28.05 28.05 28.05 19 +0.00(+0.00%)
Jul 24, 2018 27.94 28.05 27.93 28.05 1,747 +0.14(+0.50%)
Jul 23, 2018 27.91 27.91 27.91 27.91 0 +0.00(+0.00%)
Jul 20, 2018 27.91 27.91 27.91 27.91 24,500 -0.09(-0.32%)
Jul 19, 2018 28.00 28.00 28.00 28.00 9,752 +0.21(+0.76%)
Jul 18, 2018 27.90 27.90 27.79 27.79 3,320 -0.32(-1.14%)
Jul 17, 2018 28.09 28.11 28.09 28.11 3,559 +0.44(+1.59%)
Jul 16, 2018 27.68 27.68 27.67 27.67 532 +0.01(+0.04%)
Jul 13, 2018 27.74 27.74 27.58 27.66 12,026 -0.14(-0.50%)
Jul 12, 2018 27.89 27.89 27.80 27.80 934 -0.10(-0.38%)
Jul 11, 2018 27.90 27.90 27.90 27.90 109 +0.34(+1.25%)
Jul 10, 2018 27.61 27.62 27.56 27.56 5,839 -0.04(-0.14%)
Jul 09, 2018 27.60 27.60 27.60 27.60 156,786 +0.00(+0.00%)
Jul 06, 2018 27.60 27.60 27.60 27.60 63 +0.32(+1.17%)
Jul 05, 2018 27.28 27.28 27.28 27.28 0 +0.00(+0.00%)
Jul 03, 2018 27.28 27.28 27.28 0 -0.55(-1.97%)
Jul 02, 2018 27.83 27.83 27.83 27.83 17 +0.00(+0.00%)
Jun 29, 2018 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
Jun 28, 2018 27.89 27.89 27.83 27.83 3,145 -0.05(-0.18%)
Jun 27, 2018 27.88 27.88 27.88 27.88 199 +0.00(+0.00%)
Jun 26, 2018 27.88 27.88 27.88 27.88 186 -0.18(-0.64%)
Jun 25, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Jun 22, 2018 28.06 28.06 28.06 28.06 1,491 -0.02(-0.06%)
Jun 21, 2018 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Jun 20, 2018 28.08 28.08 28.08 28.08 585 +0.11(+0.38%)
Jun 19, 2018 27.97 27.97 27.97 27.97 52 +0.00(+0.00%)
Jun 18, 2018 27.97 27.97 27.97 27.97 283 -0.10(-0.34%)
Jun 15, 2018 28.07 28.07 28.07 28.07 31 +0.00(+0.00%)
Jun 14, 2018 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Jun 13, 2018 28.07 28.07 28.07 28.07 17 +0.00(+0.00%)
Jun 12, 2018 28.07 28.07 28.07 28.07 34 +0.00(+0.00%)
Jun 11, 2018 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Jun 08, 2018 28.07 28.07 28.07 28.07 25 +0.00(+0.00%)
Jun 07, 2018 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Jun 06, 2018 28.07 28.07 28.07 28.07 54 +0.00(+0.00%)
Jun 05, 2018 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Jun 04, 2018 28.07 28.07 28.07 28.07 5 +0.00(+0.00%)
Jun 01, 2018 28.03 28.12 28.03 28.07 1,553 +0.08(+0.27%)
May 31, 2018 27.99 27.99 27.99 27.99 196 +0.26(+0.94%)
May 30, 2018 27.73 27.73 27.73 27.73 142 +0.10(+0.36%)
May 29, 2018 27.73 27.75 27.62 27.63 2,920 -0.46(-1.64%)
May 25, 2018 28.09 28.09 28.09 0 +0.00(+0.00%)
May 24, 2018 28.01 28.09 28.01 28.09 975 -0.04(-0.14%)
May 23, 2018 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
May 22, 2018 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
May 21, 2018 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
May 18, 2018 28.13 28.13 28.13 28.13 106 -0.14(-0.50%)
May 17, 2018 27.96 28.27 27.96 28.27 984 +0.15(+0.53%)
May 16, 2018 28.12 28.12 28.12 28.12 35 +0.00(+0.00%)
May 15, 2018 28.12 28.12 28.12 28.12 126 +0.00(+0.00%)
May 14, 2018 28.12 28.12 28.12 28.12 1,200 +0.06(+0.21%)
May 11, 2018 28.06 28.06 28.06 28.06 315 +0.27(+0.97%)
May 10, 2018 27.79 27.79 27.79 27.79 0 +0.00(+0.00%)
May 09, 2018 27.79 27.79 27.79 27.79 0 +0.00(+0.00%)
May 08, 2018 27.79 27.79 27.79 27.79 38 +0.00(+0.00%)
May 07, 2018 27.79 27.79 27.79 27.79 0 +0.00(+0.00%)
May 04, 2018 27.79 27.79 27.79 27.79 38 +0.00(+0.00%)
May 03, 2018 28.02 28.02 27.79 27.79 1,073 -0.03(-0.11%)
May 02, 2018 27.82 27.82 27.82 27.82 102 +0.00(+0.00%)
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.