iShares Currency Hedged MSCI Eurozone ETF (HEZU)
NYSEARCA: HEZU · Real-Time Price · USD
42.67
-0.11 (-0.26%)
Oct 7, 2025, 12:38 PM EDT - Market open
HEZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 41.30 | 41.50 | 41.30 | 41.50 | 41.50 | -0.01% | 17,033 |
| Sep 24, 2025 | 41.48 | 41.60 | 41.46 | 41.51 | 41.51 | 0.11% | 21,296 |
| Sep 23, 2025 | 41.54 | 41.69 | 41.39 | 41.46 | 41.46 | 0.02% | 31,286 |
| Sep 22, 2025 | 41.35 | 41.48 | 41.27 | 41.45 | 41.45 | -0.11% | 21,236 |
| Sep 19, 2025 | 41.51 | 41.52 | 41.41 | 41.50 | 41.50 | 0.14% | 34,048 |
| Sep 18, 2025 | 41.15 | 41.53 | 41.15 | 41.44 | 41.44 | 1.18% | 31,863 |
| Sep 17, 2025 | 40.94 | 41.05 | 40.83 | 40.95 | 40.95 | -0.33% | 16,068 |
| Sep 16, 2025 | 41.22 | 41.22 | 40.96 | 41.09 | 41.09 | -0.98% | 143,699 |
| Sep 15, 2025 | 41.45 | 41.53 | 41.36 | 41.49 | 41.49 | 0.61% | 21,625 |
| Sep 12, 2025 | 41.15 | 41.24 | 41.09 | 41.24 | 41.24 | 0.05% | 44,137 |
| Sep 11, 2025 | 41.03 | 41.24 | 41.02 | 41.22 | 41.22 | 0.83% | 28,710 |
| Sep 10, 2025 | 41.00 | 41.01 | 40.85 | 40.88 | 40.88 | -0.32% | 68,846 |
| Sep 9, 2025 | 40.83 | 41.05 | 40.83 | 41.01 | 41.01 | 0.47% | 66,273 |
| Sep 8, 2025 | 40.73 | 40.90 | 40.70 | 40.82 | 40.82 | 0.64% | 37,602 |
| Sep 5, 2025 | 40.71 | 40.71 | 40.40 | 40.56 | 40.56 | -0.39% | 54,914 |
| 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 |