iShares Currency Hedged MSCI Eurozone ETF (HEZU)
NYSEARCA: HEZU · Real-Time Price · USD
44.83
-1.19 (-2.59%)
At close: Mar 3, 2026, 4:00 PM EST
44.83
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
HEZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 44.81 | 44.94 | 44.13 | 44.83 | 44.83 | -2.59% | 84,955 |
| Mar 2, 2026 | 46.15 | 46.20 | 45.90 | 46.02 | 46.02 | -1.56% | 90,325 |
| Feb 27, 2026 | 46.96 | 47.04 | 46.65 | 46.75 | 46.75 | -0.84% | 37,973 |
| Feb 26, 2026 | 47.25 | 47.25 | 46.87 | 47.15 | 47.15 | -0.31% | 38,262 |
| Feb 25, 2026 | 47.41 | 47.41 | 46.97 | 47.29 | 47.29 | 0.85% | 35,260 |
| Feb 24, 2026 | 46.94 | 46.94 | 46.68 | 46.89 | 46.89 | 0.24% | 11,795 |
| Feb 23, 2026 | 47.02 | 47.14 | 46.58 | 46.78 | 46.78 | -0.21% | 28,108 |
| Feb 20, 2026 | 46.50 | 46.90 | 46.50 | 46.88 | 46.88 | 1.14% | 28,647 |
| Feb 19, 2026 | 46.16 | 46.35 | 46.04 | 46.35 | 46.35 | -0.30% | 29,815 |
| Feb 18, 2026 | 46.56 | 46.61 | 46.28 | 46.49 | 46.49 | 0.78% | 16,004 |
| Feb 17, 2026 | 45.71 | 46.14 | 45.71 | 46.13 | 46.13 | 1.07% | 46,674 |
| Feb 13, 2026 | 45.75 | 45.81 | 45.53 | 45.64 | 45.64 | -0.47% | 38,624 |
| Feb 12, 2026 | 46.34 | 46.40 | 45.79 | 45.85 | 45.85 | -1.03% | 26,623 |
| Feb 11, 2026 | 46.27 | 46.34 | 45.92 | 46.33 | 46.33 | 0.26% | 265,647 |
| Feb 10, 2026 | 46.23 | 46.34 | 46.10 | 46.21 | 46.21 | -0.04% | 45,363 |
| Feb 9, 2026 | 45.96 | 46.26 | 45.86 | 46.23 | 46.23 | 0.72% | 31,513 |
| Feb 6, 2026 | 45.46 | 45.90 | 45.46 | 45.90 | 45.90 | 1.68% | 14,602 |
| Feb 5, 2026 | 45.12 | 45.37 | 44.97 | 45.14 | 45.14 | -0.92% | 34,828 |
| Feb 4, 2026 | 45.86 | 45.93 | 45.39 | 45.56 | 45.56 | -0.11% | 14,444 |
| Feb 3, 2026 | 45.72 | 45.72 | 45.39 | 45.61 | 45.61 | -0.63% | 22,702 |
| Feb 2, 2026 | 45.50 | 45.90 | 45.22 | 45.90 | 45.90 | 1.44% | 25,195 |
| Jan 30, 2026 | 45.30 | 45.40 | 45.17 | 45.25 | 45.25 | 0.02% | 58,408 |
| Jan 29, 2026 | 45.35 | 45.38 | 44.88 | 45.24 | 45.24 | -0.02% | 16,444 |
| Jan 28, 2026 | 45.25 | 45.28 | 45.13 | 45.25 | 45.25 | -0.57% | 27,855 |
| Jan 27, 2026 | 48.00 | 48.00 | 45.45 | 45.51 | 45.51 | 0.46% | 39,588 |
| Jan 26, 2026 | 45.25 | 45.39 | 45.23 | 45.30 | 45.30 | 0.15% | 171,635 |
| Jan 23, 2026 | 45.13 | 45.23 | 45.05 | 45.23 | 45.23 | 0.04% | 14,199 |
| Jan 22, 2026 | 45.25 | 45.43 | 45.16 | 45.21 | 45.21 | 0.07% | 26,862 |
| Jan 21, 2026 | 44.61 | 45.22 | 44.35 | 45.18 | 45.18 | 1.55% | 473,968 |
| Jan 20, 2026 | 48.54 | 48.54 | 44.11 | 44.49 | 44.49 | -2.73% | 35,086 |
| Jan 16, 2026 | 45.69 | 45.83 | 45.57 | 45.74 | 45.74 | 0.20% | 657,719 |
| Jan 15, 2026 | 45.80 | 45.84 | 45.63 | 45.65 | 45.65 | 0.18% | 71,573 |
| Jan 14, 2026 | 45.63 | 45.63 | 45.41 | 45.57 | 45.57 | -0.04% | 59,294 |
| Jan 13, 2026 | 45.71 | 45.73 | 45.48 | 45.59 | 45.59 | -0.24% | 110,997 |
| Jan 12, 2026 | 45.47 | 45.71 | 45.47 | 45.70 | 45.70 | 0.46% | 24,142 |
| Jan 9, 2026 | 45.35 | 45.53 | 45.34 | 45.49 | 45.49 | 1.00% | 12,637 |
| Jan 8, 2026 | 44.98 | 45.15 | 44.93 | 45.04 | 45.04 | -0.02% | 148,642 |
| Jan 7, 2026 | 45.02 | 45.08 | 44.95 | 45.05 | 45.05 | -0.08% | 17,581 |
| Jan 6, 2026 | 45.03 | 45.12 | 45.00 | 45.09 | 45.09 | 0.31% | 8,582 |
| Jan 5, 2026 | 44.70 | 44.95 | 44.70 | 44.95 | 44.95 | 0.83% | 16,674 |
| Jan 2, 2026 | 44.39 | 44.58 | 44.32 | 44.58 | 44.58 | 1.87% | 46,701 |
| Dec 31, 2025 | 44.01 | 44.01 | 43.76 | 43.76 | 43.76 | -0.65% | 10,325 |
| Dec 30, 2025 | 43.98 | 44.12 | 43.97 | 44.05 | 44.05 | 0.75% | 9,433 |
| Dec 29, 2025 | 43.88 | 43.97 | 43.67 | 43.72 | 43.72 | -0.36% | 18,015 |
| Dec 26, 2025 | 43.84 | 43.89 | 43.80 | 43.88 | 43.88 | 0.29% | 19,965 |
| Dec 24, 2025 | 43.70 | 43.79 | 43.70 | 43.75 | 43.75 | 0.17% | 8,699 |
| Dec 23, 2025 | 44.04 | 44.04 | 43.63 | 43.68 | 43.68 | -0.94% | 17,252 |
| Dec 22, 2025 | 44.61 | 44.61 | 43.99 | 44.09 | 43.67 | -0.06% | 25,008 |
| Dec 19, 2025 | 44.03 | 44.25 | 44.03 | 44.12 | 43.70 | 0.57% | 14,459 |
| Dec 18, 2025 | 43.79 | 44.01 | 43.79 | 43.87 | 43.45 | 1.01% | 14,451 |