iShares Currency Hedged MSCI Eurozone ETF (HEZU)

HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.90	43.90	43.56	43.64	43.64	0.05%	22,997
Dec 4, 2025	43.61	43.64	43.50	43.62	43.62	0.07%	65,963
Dec 3, 2025	43.56	43.59	43.25	43.59	43.59	0.37%	567,940
Dec 2, 2025	43.39	43.45	43.31	43.43	43.43	0.58%	30,478
Dec 1, 2025	43.17	43.32	43.06	43.18	43.18	-0.25%	16,349
Nov 28, 2025	43.23	43.32	43.23	43.29	43.29	0.35%	14,727
Nov 26, 2025	42.87	43.21	42.87	43.14	43.14	0.87%	20,007
Nov 25, 2025	42.48	42.79	42.26	42.77	42.77	1.11%	24,772
Nov 24, 2025	42.17	42.42	42.13	42.30	42.30	0.07%	19,497
Nov 21, 2025	42.44	42.44	42.01	42.27	42.27	1.41%	12,118
Nov 20, 2025	42.62	42.74	41.68	41.68	41.68	-1.54%	15,364
Nov 19, 2025	42.29	42.46	42.18	42.33	42.33	-0.07%	16,377
Nov 18, 2025	42.13	42.46	42.03	42.36	42.36	-0.77%	17,372
Nov 17, 2025	42.96	43.08	42.61	42.69	42.69	-1.23%	14,702
Nov 14, 2025	43.41	43.41	43.02	43.22	43.22	-0.84%	20,547
Nov 13, 2025	43.89	43.90	43.49	43.59	43.59	-0.85%	12,241
Nov 12, 2025	43.87	44.03	43.72	43.96	43.96	0.92%	32,619
Nov 11, 2025	43.39	43.64	43.39	43.56	43.56	0.60%	8,838
Nov 10, 2025	43.15	43.32	43.02	43.30	43.30	1.26%	13,091
Nov 7, 2025	42.37	42.76	42.22	42.76	42.76	0.28%	15,753
Nov 6, 2025	42.92	42.92	42.62	42.64	42.64	-1.21%	13,268
Nov 5, 2025	42.82	43.18	42.82	43.16	43.16	0.89%	1,220,310
Nov 4, 2025	42.83	42.99	42.78	42.78	42.78	-0.93%	16,796
Nov 3, 2025	43.38	43.38	43.11	43.18	43.18	0.16%	34,833
Oct 31, 2025	43.08	43.13	42.94	43.11	43.11	-0.21%	88,321
Oct 30, 2025	43.07	43.35	43.07	43.20	43.20	-0.30%	30,087
Oct 29, 2025	43.42	43.45	43.13	43.33	43.33	0.09%	21,732
Oct 28, 2025	43.30	43.38	43.26	43.29	43.29	-0.16%	28,925
Oct 27, 2025	43.32	43.41	43.27	43.36	43.36	0.63%	25,028
Oct 24, 2025	43.06	43.19	43.02	43.09	43.09	-0.19%	20,247
Oct 23, 2025	42.96	43.21	42.96	43.17	43.17	0.58%	17,892
Oct 22, 2025	43.10	43.14	42.67	42.92	42.92	-0.51%	47,119
Oct 21, 2025	43.33	43.33	43.08	43.14	43.14	-0.14%	23,921
Oct 20, 2025	42.99	43.21	42.99	43.20	43.20	0.80%	19,306
Oct 17, 2025	42.65	42.88	42.61	42.86	42.86	0.04%	17,122
Oct 16, 2025	42.77	42.95	42.67	42.84	42.84	0.72%	16,594
Oct 15, 2025	42.75	42.75	42.48	42.54	42.53	-0.09%	18,941
Oct 14, 2025	42.16	42.68	42.16	42.58	42.58	0.26%	31,364
Oct 13, 2025	42.32	42.49	42.25	42.46	42.46	1.18%	26,110
Oct 10, 2025	42.81	42.95	41.95	41.97	41.97	-1.97%	15,034
Oct 9, 2025	42.94	42.96	42.72	42.82	42.82	-0.24%	29,723
Oct 8, 2025	42.85	43.00	42.85	42.92	42.92	0.75%	27,712
Oct 7, 2025	42.84	42.84	42.58	42.60	42.60	-0.42%	32,065
Oct 6, 2025	42.85	42.89	42.74	42.78	42.78	-0.33%	47,837
Oct 3, 2025	42.94	42.98	42.85	42.92	42.92	-0.16%	52,849
Oct 2, 2025	42.94	43.00	42.83	42.99	42.99	0.77%	15,508
Oct 1, 2025	42.28	42.69	42.28	42.66	42.66	1.18%	17,298
Sep 30, 2025	41.99	42.17	41.94	42.16	42.16	0.68%	36,149
Sep 29, 2025	41.83	41.96	41.83	41.88	41.88	0.14%	112,234
Sep 26, 2025	41.68	41.82	41.66	41.82	41.82	0.77%	18,845

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.