iShares Currency Hedged MSCI Eurozone ETF (HEZU)
NYSEARCA: HEZU · Real-Time Price · USD
38.70
+0.25 (0.65%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HEZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 38.42 | 38.78 | 37.92 | 38.75 | 38.75 | 0.78% | 225,856 |
| Apr 24, 2025 | 38.08 | 38.47 | 38.01 | 38.45 | 38.45 | 1.24% | 67,719 |
| Apr 23, 2025 | 38.01 | 38.30 | 37.86 | 37.98 | 37.98 | 1.71% | 86,117 |
| Apr 22, 2025 | 36.86 | 37.47 | 36.86 | 37.34 | 37.34 | 3.18% | 116,629 |
| Apr 21, 2025 | 36.77 | 36.77 | 35.78 | 36.19 | 36.19 | -1.95% | 118,317 |
| Apr 17, 2025 | 36.91 | 37.32 | 36.67 | 36.91 | 36.91 | 0.74% | 111,826 |
| Apr 16, 2025 | 36.89 | 37.17 | 35.96 | 36.64 | 36.64 | -1.35% | 96,514 |
| Apr 15, 2025 | 36.96 | 37.32 | 36.96 | 37.14 | 37.14 | 2.03% | 80,322 |
| Apr 14, 2025 | 36.62 | 36.71 | 36.12 | 36.40 | 36.40 | 0.19% | 116,215 |
| Apr 11, 2025 | 35.40 | 37.77 | 35.05 | 36.33 | 36.33 | 1.28% | 79,919 |
| Apr 10, 2025 | 36.10 | 36.10 | 35.09 | 35.87 | 35.87 | -4.04% | 134,684 |
| Apr 9, 2025 | 34.28 | 37.63 | 34.13 | 37.38 | 37.38 | 7.79% | 137,632 |
| Apr 8, 2025 | 35.67 | 35.88 | 33.95 | 34.68 | 34.68 | -0.03% | 160,976 |
| Apr 7, 2025 | 34.41 | 36.19 | 34.14 | 34.69 | 34.69 | -3.18% | 180,655 |
| Apr 4, 2025 | 36.42 | 36.49 | 35.72 | 35.83 | 35.83 | -5.56% | 84,734 |
| Apr 3, 2025 | 38.70 | 38.70 | 37.84 | 37.94 | 37.94 | -3.31% | 155,279 |
| Apr 2, 2025 | 38.89 | 39.24 | 38.83 | 39.24 | 39.24 | -0.10% | 123,127 |
| Apr 1, 2025 | 39.22 | 39.30 | 39.01 | 39.28 | 39.28 | 0.80% | 534,139 |
| Mar 31, 2025 | 38.73 | 39.06 | 38.60 | 38.97 | 38.97 | -1.04% | 204,761 |
| Mar 28, 2025 | 39.52 | 39.60 | 39.28 | 39.38 | 39.38 | -0.78% | 36,297 |
| Mar 27, 2025 | 39.80 | 39.88 | 39.61 | 39.69 | 39.69 | -0.33% | 43,497 |
| Mar 26, 2025 | 40.32 | 40.32 | 39.74 | 39.82 | 39.82 | -1.51% | 75,462 |
| Mar 25, 2025 | 40.38 | 40.43 | 40.21 | 40.43 | 40.43 | 1.00% | 85,413 |
| Mar 24, 2025 | 40.00 | 40.14 | 39.92 | 40.03 | 40.03 | -0.10% | 37,803 |
| Mar 21, 2025 | 39.91 | 40.09 | 39.83 | 40.07 | 40.07 | -0.42% | 63,453 |
| Mar 20, 2025 | 40.12 | 40.32 | 40.10 | 40.24 | 40.24 | -1.18% | 57,312 |
| Mar 19, 2025 | 40.49 | 40.84 | 40.39 | 40.72 | 40.72 | 0.39% | 264,648 |
| Mar 18, 2025 | 40.54 | 40.58 | 40.42 | 40.56 | 40.56 | 0.55% | 138,332 |
| Mar 17, 2025 | 40.06 | 40.45 | 40.06 | 40.34 | 40.34 | 0.72% | 245,837 |
| Mar 14, 2025 | 39.75 | 40.12 | 39.73 | 40.05 | 40.05 | 1.99% | 143,666 |
| Mar 13, 2025 | 39.43 | 39.45 | 39.14 | 39.27 | 39.27 | -0.71% | 180,753 |
| Mar 12, 2025 | 39.67 | 39.67 | 39.21 | 39.55 | 39.55 | 0.46% | 138,942 |
| Mar 11, 2025 | 39.52 | 39.56 | 38.95 | 39.37 | 39.37 | -0.58% | 106,154 |
| Mar 10, 2025 | 39.84 | 39.95 | 39.32 | 39.60 | 39.60 | -2.56% | 136,262 |
| Mar 7, 2025 | 40.06 | 40.65 | 40.05 | 40.64 | 40.64 | 0.67% | 120,013 |
| Mar 6, 2025 | 40.37 | 40.77 | 40.26 | 40.37 | 40.37 | -0.76% | 295,166 |
| Mar 5, 2025 | 40.37 | 40.75 | 40.29 | 40.68 | 40.68 | 1.78% | 240,779 |
| Mar 4, 2025 | 39.68 | 40.36 | 39.42 | 39.97 | 39.97 | -0.92% | 7,451,749 |
| Mar 3, 2025 | 40.70 | 40.75 | 40.08 | 40.34 | 40.34 | 0.88% | 90,064 |
| Feb 28, 2025 | 39.85 | 40.03 | 39.61 | 39.99 | 39.99 | 0.73% | 31,422 |
| Feb 27, 2025 | 40.03 | 40.05 | 39.70 | 39.70 | 39.70 | -1.07% | 44,205 |
| Feb 26, 2025 | 40.25 | 40.41 | 40.06 | 40.13 | 40.13 | 0.33% | 182,791 |
| Feb 25, 2025 | 40.03 | 40.06 | 39.78 | 40.00 | 40.00 | 0.70% | 46,855 |
| Feb 24, 2025 | 39.94 | 39.94 | 39.68 | 39.72 | 39.72 | -0.05% | 32,464 |
| Feb 21, 2025 | 39.93 | 39.97 | 39.64 | 39.74 | 39.74 | -0.28% | 52,923 |
| Feb 20, 2025 | 39.95 | 40.00 | 39.75 | 39.85 | 39.85 | 0.03% | 43,964 |
| Feb 19, 2025 | 39.91 | 39.93 | 39.76 | 39.84 | 39.84 | -1.41% | 54,797 |
| Feb 18, 2025 | 40.37 | 40.41 | 40.10 | 40.41 | 40.41 | 0.99% | 16,531 |
| Feb 14, 2025 | 40.16 | 40.23 | 39.98 | 40.02 | 40.02 | 0.31% | 34,840 |
| Feb 13, 2025 | 39.91 | 40.24 | 39.73 | 39.89 | 39.89 | 0.48% | 151,426 |