iShares Currency Hedged MSCI Eurozone ETF (HEZU)

HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	43.88	43.97	43.67	43.75	-	-0.30%	12,917
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
Dec 17, 2025	43.78	43.78	43.42	43.43	43.02	-0.87%	11,001
Dec 16, 2025	43.79	44.02	43.65	43.81	43.39	-0.32%	9,952
Dec 15, 2025	44.10	44.10	43.69	43.95	43.53	0.55%	92,926
Dec 12, 2025	44.00	44.10	43.64	43.71	43.29	-0.70%	10,774
Dec 11, 2025	43.83	44.06	43.83	44.02	43.60	0.60%	26,650
Dec 10, 2025	43.59	43.81	43.48	43.75	43.34	0.44%	16,857
Dec 9, 2025	43.69	43.69	43.55	43.56	43.15	-0.13%	24,838
Dec 8, 2025	43.81	43.81	43.56	43.62	43.20	-0.05%	14,375
Dec 5, 2025	43.90	43.90	43.56	43.64	43.23	0.05%	22,997
Dec 4, 2025	43.61	43.64	43.50	43.62	43.21	0.07%	65,963
Dec 3, 2025	43.56	43.59	43.25	43.59	43.18	0.37%	567,940
Dec 2, 2025	43.39	43.45	43.31	43.43	43.02	0.58%	30,478
Dec 1, 2025	43.17	43.32	43.06	43.18	42.77	-0.25%	16,349
Nov 28, 2025	43.23	43.32	43.23	43.29	42.88	0.35%	14,729
Nov 26, 2025	42.87	43.21	42.87	43.14	42.73	0.87%	20,007
Nov 25, 2025	42.48	42.79	42.26	42.77	42.36	1.11%	24,772
Nov 24, 2025	42.17	42.42	42.13	42.30	41.90	0.07%	19,497
Nov 21, 2025	42.44	42.44	42.01	42.27	41.87	1.41%	12,118
Nov 20, 2025	42.62	42.74	41.68	41.68	41.28	-1.54%	15,364
Nov 19, 2025	42.29	42.46	42.18	42.33	41.93	-0.07%	16,377
Nov 18, 2025	42.13	42.46	42.03	42.36	41.96	-0.77%	17,372
Nov 17, 2025	42.96	43.08	42.61	42.69	42.28	-1.23%	14,702
Nov 14, 2025	43.41	43.41	43.02	43.22	42.81	-0.84%	20,547
Nov 13, 2025	43.89	43.90	43.49	43.59	43.17	-0.85%	12,241
Nov 12, 2025	43.87	44.03	43.72	43.96	43.54	0.92%	32,619
Nov 11, 2025	43.39	43.64	43.39	43.56	43.15	0.60%	8,838
Nov 10, 2025	43.15	43.32	43.02	43.30	42.89	1.26%	13,091
Nov 7, 2025	42.37	42.76	42.22	42.76	42.35	0.28%	15,753
Nov 6, 2025	42.92	42.92	42.62	42.64	42.23	-1.21%	13,268
Nov 5, 2025	42.82	43.18	42.82	43.16	42.75	0.89%	1,220,310
Nov 4, 2025	42.83	42.99	42.78	42.78	42.37	-0.93%	16,796
Nov 3, 2025	43.38	43.38	43.11	43.18	42.77	0.16%	34,833
Oct 31, 2025	43.08	43.13	42.94	43.11	42.70	-0.21%	88,321
Oct 30, 2025	43.07	43.35	43.07	43.20	42.79	-0.30%	30,087
Oct 29, 2025	43.42	43.45	43.13	43.33	42.92	0.09%	21,732
Oct 28, 2025	43.30	43.38	43.26	43.29	42.88	-0.16%	28,925
Oct 27, 2025	43.32	43.41	43.27	43.36	42.95	0.63%	25,028
Oct 24, 2025	43.06	43.19	43.02	43.09	42.68	-0.19%	20,247
Oct 23, 2025	42.96	43.21	42.96	43.17	42.76	0.58%	17,892
Oct 22, 2025	43.10	43.14	42.67	42.92	42.51	-0.51%	47,119
Oct 21, 2025	43.33	43.33	43.08	43.14	42.73	-0.14%	23,921
Oct 20, 2025	42.99	43.21	42.99	43.20	42.79	0.80%	19,306
Oct 17, 2025	42.65	42.88	42.61	42.86	42.45	0.04%	17,122

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.