iShares Currency Hedged MSCI Eurozone ETF (HEZU)
NYSEARCA: HEZU · Real-Time Price · USD
40.83
+0.14 (0.34%)
At close: Jul 25, 2025, 4:00 PM
40.83
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
HEZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 40.67 | 40.67 | 40.35 | 40.40 | 39.55 | -1.32% | 23,173 |
| Jun 24, 2025 | 40.74 | 40.94 | 40.74 | 40.94 | 40.08 | 1.19% | 23,918 |
| Jun 23, 2025 | 40.08 | 40.47 | 40.00 | 40.46 | 39.61 | 0.63% | 37,275 |
| Jun 20, 2025 | 41.20 | 41.20 | 40.21 | 40.21 | 39.36 | -0.69% | 18,532 |
| Jun 18, 2025 | 40.60 | 40.73 | 40.19 | 40.49 | 39.64 | 0.08% | 28,115 |
| Jun 17, 2025 | 40.63 | 40.77 | 40.45 | 40.46 | 39.61 | -0.99% | 19,105 |
| Jun 16, 2025 | 41.07 | 41.25 | 40.84 | 40.86 | 40.00 | 0.86% | 22,868 |
| Jun 13, 2025 | 40.54 | 40.75 | 40.48 | 40.51 | 39.66 | -1.58% | 61,049 |
| Jun 12, 2025 | 41.01 | 41.27 | 41.01 | 41.16 | 40.30 | 0.02% | 16,695 |
| Jun 11, 2025 | 41.43 | 41.52 | 41.15 | 41.15 | 40.29 | -0.82% | 43,645 |
| Jun 10, 2025 | 41.49 | 41.54 | 41.39 | 41.49 | 40.62 | -0.03% | 17,831 |
| Jun 9, 2025 | 41.36 | 41.60 | 41.36 | 41.51 | 40.63 | -0.25% | 14,624 |
| Jun 6, 2025 | 41.62 | 41.62 | 41.45 | 41.61 | 40.74 | 0.58% | 22,112 |
| Jun 5, 2025 | 41.42 | 41.48 | 41.25 | 41.37 | 40.50 | 0.07% | 31,539 |
| Jun 4, 2025 | 41.30 | 41.45 | 41.28 | 41.34 | 40.47 | -0.02% | 29,656 |
| Jun 3, 2025 | 41.00 | 41.35 | 40.90 | 41.35 | 40.48 | 0.14% | 101,392 |
| Jun 2, 2025 | 41.09 | 41.31 | 40.89 | 41.29 | 40.43 | 0.46% | 32,779 |
| May 30, 2025 | 41.27 | 41.41 | 40.95 | 41.10 | 40.24 | -0.24% | 41,537 |
| May 29, 2025 | 41.29 | 41.29 | 41.03 | 41.20 | 40.34 | - | 30,754 |
| May 28, 2025 | 41.43 | 41.51 | 41.15 | 41.20 | 40.34 | -0.63% | 31,278 |
| May 27, 2025 | 41.53 | 41.66 | 41.34 | 41.46 | 40.59 | 1.82% | 49,284 |
| May 23, 2025 | 40.43 | 40.87 | 40.34 | 40.72 | 39.87 | -1.48% | 19,497 |
| May 22, 2025 | 41.13 | 41.51 | 41.13 | 41.33 | 40.46 | 0.27% | 15,510 |
| May 21, 2025 | 41.27 | 41.74 | 41.13 | 41.22 | 40.36 | -0.98% | 57,070 |
| May 20, 2025 | 41.62 | 41.68 | 41.44 | 41.63 | 40.76 | 0.42% | 98,823 |
| May 19, 2025 | 40.99 | 41.50 | 40.99 | 41.46 | 40.59 | 0.72% | 24,864 |
| May 16, 2025 | 41.08 | 41.23 | 40.94 | 41.16 | 40.30 | 0.39% | 17,584 |
| May 15, 2025 | 40.76 | 41.07 | 39.59 | 41.00 | 40.14 | 0.69% | 23,086 |
| May 14, 2025 | 40.83 | 40.93 | 40.70 | 40.72 | 39.87 | -0.24% | 31,693 |