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 (%)
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%)
May 01, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Apr 30, 2018 27.82 27.82 27.82 27.82 83 +0.00(+0.00%)
Apr 27, 2018 27.82 27.82 27.82 27.82 19 +0.00(+0.00%)
Apr 26, 2018 27.82 27.82 27.82 27.82 502 +0.57(+2.09%)
Apr 25, 2018 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Apr 24, 2018 27.29 27.29 27.24 27.25 4,250 -0.36(-1.30%)
Apr 23, 2018 27.61 27.61 27.61 27.61 445 +0.11(+0.40%)
Apr 20, 2018 27.50 27.50 27.50 27.50 476 -0.03(-0.11%)
Apr 19, 2018 27.51 27.53 27.51 27.53 2,800 +0.27(+0.99%)
Apr 18, 2018 27.26 27.26 27.26 27.26 0 +0.00(+0.00%)
Apr 17, 2018 27.40 27.40 27.26 27.26 3,046 +0.06(+0.22%)
Apr 16, 2018 27.20 27.20 27.20 27.20 16 +0.00(+0.00%)
Apr 13, 2018 27.20 27.20 27.20 27.20 446 -0.07(-0.26%)
Apr 12, 2018 27.27 27.27 27.27 27.27 704 +0.47(+1.77%)
Apr 11, 2018 26.80 26.80 26.80 26.80 0 +0.00(+0.00%)
Apr 10, 2018 26.80 26.80 26.80 26.80 18 +0.00(+0.00%)
Apr 09, 2018 26.80 26.80 26.80 26.80 32 +0.00(+0.00%)
Apr 06, 2018 26.80 26.80 26.80 26.80 0 +0.00(+0.00%)
Apr 05, 2018 26.80 26.80 26.80 26.80 32 +0.00(+0.00%)
Apr 04, 2018 26.80 26.80 26.80 26.80 225 +0.07(+0.24%)
Apr 03, 2018 26.73 26.73 26.73 26.73 0 +0.00(+0.00%)
Apr 02, 2018 26.75 26.75 26.73 26.73 548 -0.27(-1.00%)
Mar 29, 2018 27.00 27.00 27.00 0 +0.10(+0.37%)
Mar 28, 2018 26.90 26.90 26.90 26.90 196 -0.14(-0.52%)
Mar 27, 2018 27.04 27.04 27.04 27.04 0 +0.00(+0.00%)
Mar 26, 2018 27.04 27.04 27.04 27.04 0 +0.00(+0.00%)
Mar 23, 2018 27.04 27.04 27.04 27.04 0 +0.00(+0.00%)
Mar 22, 2018 27.04 27.04 27.04 27.04 43 +0.00(+0.00%)
Mar 21, 2018 27.04 27.04 27.04 27.04 495 -0.03(-0.11%)
Mar 20, 2018 27.05 27.07 27.05 27.07 643 -0.03(-0.11%)
Mar 19, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Mar 16, 2018 27.24 27.24 27.10 27.10 2,513 -0.05(-0.20%)
Mar 15, 2018 27.15 27.15 27.15 27.15 300 +0.15(+0.57%)
Mar 14, 2018 27.05 27.05 26.92 27.00 9,388 -0.12(-0.44%)
Mar 13, 2018 27.12 27.12 27.12 27.12 116 +0.07(+0.26%)
Mar 12, 2018 27.29 27.29 27.05 27.05 4,403 +0.46(+1.73%)
Mar 09, 2018 26.59 26.59 26.59 26.59 37 +0.00(+0.00%)
Mar 08, 2018 26.59 26.59 26.59 26.59 0 +0.00(+0.00%)
Mar 07, 2018 26.60 26.60 26.59 26.59 614 -0.17(-0.65%)
Mar 06, 2018 26.76 26.76 26.76 26.76 1,500 +0.13(+0.50%)
Mar 05, 2018 26.63 26.63 26.63 26.63 911 +0.09(+0.34%)
Mar 02, 2018 26.54 26.54 26.54 26.54 210 +0.13(+0.49%)
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.