iShares Currency Hedged MSCI Eurozone ETF (HEZU)
NYSEARCA: HEZU · Real-Time Price · USD
40.56
-0.16 (-0.39%)
At close: Sep 5, 2025, 4:00 PM
40.56
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
HEZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.71 | 40.71 | 40.40 | 40.59 | - | -0.32% | 47,871 |
| Sep 4, 2025 | 40.56 | 40.85 | 40.49 | 40.72 | 40.72 | 0.70% | 54,435 |
| Sep 3, 2025 | 40.35 | 40.48 | 40.34 | 40.44 | 40.44 | 0.01% | 1,388,700 |
| Sep 2, 2025 | 40.59 | 40.59 | 40.16 | 40.43 | 40.43 | -0.86% | 60,763 |
| Aug 29, 2025 | 40.99 | 41.04 | 40.78 | 40.78 | 40.78 | -0.79% | 16,910 |
| Aug 28, 2025 | 41.12 | 41.16 | 41.07 | 41.11 | 41.11 | 0.09% | 21,166 |
| Aug 27, 2025 | 41.05 | 41.12 | 40.93 | 41.07 | 41.07 | -0.41% | 89,835 |
| Aug 26, 2025 | 41.29 | 41.29 | 41.08 | 41.24 | 41.24 | -0.65% | 49,152 |
| Aug 25, 2025 | 41.84 | 41.84 | 41.50 | 41.51 | 41.51 | -0.77% | 15,824 |
| Aug 22, 2025 | 41.72 | 41.98 | 41.72 | 41.83 | 41.83 | 0.49% | 12,507 |
| Aug 21, 2025 | 41.55 | 41.65 | 41.55 | 41.62 | 41.62 | -0.30% | 23,036 |
| Aug 20, 2025 | 41.73 | 41.77 | 41.61 | 41.75 | 41.75 | 0.25% | 52,219 |
| Aug 19, 2025 | 41.70 | 41.79 | 41.59 | 41.64 | 41.64 | 0.54% | 866,755 |
| Aug 18, 2025 | 41.39 | 41.49 | 41.33 | 41.42 | 41.42 | -0.33% | 54,101 |
| Aug 15, 2025 | 41.62 | 41.62 | 41.50 | 41.56 | 41.56 | -0.07% | 15,851 |
| Aug 14, 2025 | 41.19 | 41.59 | 41.19 | 41.58 | 41.58 | 0.97% | 20,686 |
| Aug 13, 2025 | 41.11 | 41.19 | 41.06 | 41.19 | 41.19 | 0.78% | 34,687 |
| Aug 12, 2025 | 40.72 | 40.88 | 40.69 | 40.87 | 40.87 | 0.26% | 16,922 |
| Aug 11, 2025 | 40.72 | 40.78 | 40.64 | 40.76 | 40.76 | -0.32% | 16,973 |
| Aug 8, 2025 | 40.69 | 40.89 | 40.68 | 40.89 | 40.89 | 0.64% | 55,228 |
| Aug 7, 2025 | 40.42 | 40.75 | 40.42 | 40.63 | 40.63 | 1.07% | 26,402 |
| Aug 6, 2025 | 40.10 | 40.22 | 40.09 | 40.20 | 40.20 | 0.26% | 31,948 |
| Aug 5, 2025 | 40.22 | 40.22 | 39.97 | 40.10 | 40.10 | 0.12% | 15,666 |
| Aug 4, 2025 | 39.87 | 40.12 | 39.77 | 40.05 | 40.05 | 1.25% | 23,987 |
| Aug 1, 2025 | 39.88 | 39.88 | 39.39 | 39.55 | 39.55 | -2.31% | 54,941 |
| Jul 31, 2025 | 40.74 | 40.74 | 40.36 | 40.49 | 40.49 | -1.08% | 28,379 |
| Jul 30, 2025 | 41.01 | 41.01 | 40.79 | 40.93 | 40.93 | 0.14% | 40,270 |
| Jul 29, 2025 | 41.04 | 41.04 | 40.78 | 40.87 | 40.87 | 0.79% | 37,086 |
| Jul 28, 2025 | 40.73 | 40.73 | 40.49 | 40.55 | 40.55 | -0.69% | 21,682 |
| Jul 25, 2025 | 40.62 | 40.84 | 40.59 | 40.83 | 40.83 | 0.34% | 37,657 |
| Jul 24, 2025 | 40.65 | 40.76 | 40.64 | 40.69 | 40.69 | -0.97% | 16,280 |
| Jul 23, 2025 | 40.56 | 41.12 | 40.54 | 41.09 | 41.09 | 2.06% | 23,632 |
| Jul 22, 2025 | 40.29 | 40.32 | 40.15 | 40.26 | 40.26 | -0.22% | 19,344 |
| Jul 21, 2025 | 40.36 | 40.65 | 40.17 | 40.35 | 40.35 | -0.15% | 212,560 |
| Jul 18, 2025 | 40.63 | 40.63 | 40.36 | 40.41 | 40.41 | -0.49% | 28,356 |
| Jul 17, 2025 | 40.49 | 40.71 | 40.47 | 40.61 | 40.61 | 0.49% | 35,553 |
| Jul 16, 2025 | 40.47 | 40.47 | 40.01 | 40.41 | 40.41 | 0.05% | 54,076 |
| Jul 15, 2025 | 40.71 | 40.71 | 40.38 | 40.39 | 40.39 | -0.49% | 22,811 |
| Jul 14, 2025 | 40.38 | 40.68 | 40.37 | 40.59 | 40.59 | 0.05% | 56,550 |
| Jul 11, 2025 | 40.65 | 40.65 | 40.52 | 40.57 | 40.57 | -0.98% | 28,634 |
| Jul 10, 2025 | 41.01 | 41.04 | 40.94 | 40.97 | 40.97 | -0.35% | 27,646 |
| Jul 9, 2025 | 40.94 | 41.17 | 40.87 | 41.12 | 41.12 | 1.29% | 39,273 |
| Jul 8, 2025 | 40.41 | 40.67 | 40.39 | 40.59 | 40.59 | 0.95% | 64,265 |
| Jul 7, 2025 | 40.19 | 40.39 | 40.13 | 40.21 | 40.21 | -0.25% | 93,640 |
| Jul 3, 2025 | 40.20 | 40.34 | 40.19 | 40.31 | 40.31 | 0.37% | 51,222 |
| Jul 2, 2025 | 40.00 | 40.21 | 39.93 | 40.16 | 40.16 | -1.52% | 170,812 |
| Jul 1, 2025 | 40.79 | 40.93 | 40.73 | 40.78 | 39.93 | -0.61% | 24,056 |
| Jun 30, 2025 | 40.92 | 41.03 | 40.85 | 41.03 | 40.17 | - | 99,838 |
| Jun 27, 2025 | 40.86 | 41.19 | 40.78 | 41.03 | 40.17 | 1.10% | 87,831 |
| Jun 26, 2025 | 40.44 | 40.58 | 40.31 | 40.58 | 39.73 | 0.45% | 57,046 |