iShares Currency Hedged M... (HEFA)
CBOE: HEFA
· Real-Time Price · USD
40.28
0.25 (0.62%)
At close: Oct 03, 2025, 3:59 PM
HEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.25 | 40.35 | 40.21 | 40.29 | 40.29 | 0.65% | 519,200 |
| Oct 2, 2025 | 40.07 | 40.07 | 39.89 | 40.03 | 40.03 | 0.43% | 1,338,000 |
| Oct 1, 2025 | 39.68 | 39.91 | 39.67 | 39.86 | 39.86 | 0.63% | 759,100 |
| Sep 30, 2025 | 39.43 | 39.62 | 39.38 | 39.61 | 39.61 | 0.33% | 770,200 |
| Sep 29, 2025 | 39.43 | 39.53 | 39.42 | 39.48 | 39.48 | 0.08% | 332,646 |
| Sep 26, 2025 | 39.40 | 39.48 | 39.34 | 39.45 | 39.45 | 0.43% | 450,800 |
| 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 | 0.00% | 678,400 |
| 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% | 953,400 |
| Sep 18, 2025 | 39.33 | 39.47 | 39.14 | 39.44 | 39.44 | 0.79% | 526,505 |
| Sep 17, 2025 | 39.08 | 39.22 | 38.93 | 39.13 | 39.13 | 0.08% | 1,377,000 |
| Sep 16, 2025 | 39.30 | 39.35 | 39.06 | 39.10 | 39.10 | -0.84% | 5,834,204 |
| Sep 15, 2025 | 39.39 | 39.49 | 39.37 | 39.43 | 39.43 | 0.31% | 451,106 |
| Sep 12, 2025 | 39.37 | 39.39 | 39.28 | 39.31 | 39.31 | -0.28% | 423,800 |
| 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 | 0.08% | 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 | 39.17 | 39.01 | 39.15 | 39.15 | 0.80% | 342,700 |
Page 1 of 136