UK markets open in 5 hours 29 minutes

iShares Currency Hdgd MSCI EAFE SmCp ETF (HSCZ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.06+0.17 (+0.55%)
At close: 03:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202431.9632.0931.9332.0632.0613,900
08 May 202431.8231.9131.8131.8931.8922,700
07 May 202431.7431.8631.7431.8231.8220,900
06 May 202431.6131.6831.6031.6631.6612,900
03 May 202431.4631.4831.3331.4331.4325,000
02 May 202431.3231.3231.1831.2731.2712,600
01 May 202431.1531.3431.0731.1031.1015,400
30 Apr 202431.4131.4431.2131.2231.2214,900
29 Apr 202431.3531.4331.3531.3831.388,400
26 Apr 202431.0431.2531.0131.2331.236,900
25 Apr 202430.6530.7830.5930.7630.7623,600
24 Apr 202431.0531.0530.9231.0131.0151,200
23 Apr 202430.9631.1430.9631.0831.0824,600
22 Apr 202430.9031.0330.8430.9530.9524,000
19 Apr 202430.5830.7030.5830.6730.6733,400
18 Apr 202430.7630.8630.6930.7330.7321,100
17 Apr 202430.8130.8130.6330.6730.6728,800
16 Apr 202430.7430.7830.6730.7330.7321,000
15 Apr 202431.4331.4330.9931.0431.0415,900
12 Apr 202431.3531.3531.0331.1031.1012,800
11 Apr 202431.3531.4531.1931.4131.4112,300
10 Apr 202431.1931.3531.1931.2831.289,500
09 Apr 202431.4831.4831.3431.4031.405,200
08 Apr 202431.4831.4831.4131.4131.416,300
05 Apr 202431.1531.2431.1531.2231.2211,000
04 Apr 202431.4431.4431.0331.0731.0717,100
03 Apr 202431.1631.2931.1631.2631.2614,700
02 Apr 202431.2031.2031.0931.1631.1610,300
01 Apr 202431.5031.5331.4531.5131.519,600
28 Mar 202431.4731.5031.4631.5031.5010,100
27 Mar 202431.4031.5631.4031.5631.5623,400
26 Mar 202431.3031.3831.3031.3131.3120,100
25 Mar 202431.1531.2331.1531.1731.1715,200
22 Mar 202431.3131.3131.2331.2631.2611,500
21 Mar 202431.2131.2931.1731.2931.2920,400
20 Mar 202430.9531.1930.9331.1931.1921,300
19 Mar 202430.7930.9130.7630.8930.8913,200
18 Mar 202430.6430.6930.6430.6630.669,600
15 Mar 202430.6730.6730.5330.5930.599,800
14 Mar 202430.6130.6130.3930.4330.434,600
13 Mar 202430.4930.5630.4630.4830.4818,600
12 Mar 202430.4330.5730.4330.5630.5612,900
11 Mar 202430.2630.3030.2130.2730.2711,600
08 Mar 202430.5830.6430.5130.5130.5111,700
07 Mar 202430.5730.6430.5530.5630.569,400
06 Mar 202430.5330.5930.4830.5330.5315,700
05 Mar 202430.2930.3130.1430.1830.184,800
04 Mar 202430.2830.2930.2130.2630.2611,300
01 Mar 202430.2230.4230.2230.4030.4012,400
29 Feb 202430.1930.1930.0630.1830.1814,300
28 Feb 202430.0030.1130.0030.0630.0638,000
27 Feb 202430.1430.1830.0630.1730.1742,900
26 Feb 202430.1130.1130.0630.0830.0814,600
23 Feb 202430.1030.1430.0630.1230.1221,900
22 Feb 202430.1030.1630.0830.1330.1310,200
21 Feb 202429.8329.8629.7829.8629.867,500
20 Feb 202429.8629.8729.8029.8429.849,900
16 Feb 202429.8929.9529.8629.8829.8863,000
15 Feb 202429.6929.8729.6929.8729.877,700
14 Feb 202429.5829.7029.5529.6929.699,900
13 Feb 202429.5029.5129.2929.3929.3913,500
12 Feb 202429.6529.7529.6229.7029.7019,000
09 Feb 202429.4429.5429.4129.5329.5310,700
08 Feb 202429.5129.5129.3929.4929.4918,200
07 Feb 202429.4529.4929.4029.4829.4816,500
06 Feb 202429.4229.4629.4029.4529.455,700
05 Feb 202429.4629.4629.2829.4229.429,400
02 Feb 202429.4929.5529.4429.5329.539,000
01 Feb 202429.4429.5129.3129.5029.502,800
31 Jan 202429.5729.5829.3729.3729.3713,300
30 Jan 202429.4929.5229.4629.5129.517,200
29 Jan 202429.5029.6229.4629.5929.5915,500
26 Jan 202429.4829.5429.4829.5029.5011,700
25 Jan 202429.4129.4729.3529.4629.4628,900
24 Jan 202429.3429.3929.2829.2829.2821,700
23 Jan 202429.2129.2629.1829.2329.238,700
22 Jan 202429.2229.3029.2129.2829.2812,800
19 Jan 202428.9029.0728.9029.0729.078,200
18 Jan 202429.0129.1328.9829.1029.1017,300
17 Jan 202428.8628.9028.7528.8828.8820,400
16 Jan 202429.2729.2729.1129.1529.1510,200
12 Jan 202429.4829.5029.3929.4229.4216,200
11 Jan 202429.4229.4229.1829.3329.3313,100
10 Jan 202429.3729.4529.3629.4529.459,600
09 Jan 202429.2129.2529.1629.2429.2425,100
08 Jan 202429.0829.3729.0829.3629.3618,900
05 Jan 202428.9729.1728.9729.0529.0510,800
04 Jan 202429.0129.1829.0129.1029.1014,900
03 Jan 202428.9829.0328.9328.9628.9613,700
02 Jan 202429.2029.3329.1529.1729.1722,700
29 Dec 202329.4129.4129.2529.3029.3015,200
28 Dec 202329.3429.3429.3029.3029.307,400
27 Dec 202329.2429.3129.1929.2629.2617,800
26 Dec 202329.1529.2129.1529.1929.1910,300
22 Dec 202329.0729.2129.0729.1529.1528,000
22 Dec 20230.401 Dividend
21 Dec 202329.3629.4229.3329.4229.0211,800
20 Dec 202329.4029.5229.1929.2128.8125,800
19 Dec 202329.3229.3929.3129.3928.9912,100
18 Dec 202329.1129.1629.0629.1028.7116,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...