iShares Currency Hedged MSCI Eurozone ETF (HEZU)
NYSEARCA: HEZU · Real-Time Price · USD
39.38
-0.31 (-0.78%)
At close: Mar 28, 2025, 3:59 PM
39.84
+0.46 (1.16%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
HEZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 39.26 | 39.71 | 39.26 | 39.70 | 39.70 | 0.84% | 74,086 |
| Feb 11, 2025 | 39.17 | 39.37 | 39.13 | 39.37 | 39.37 | 0.56% | 402,408 |
| Feb 10, 2025 | 38.96 | 39.15 | 38.96 | 39.15 | 39.15 | 0.95% | 38,975 |
| Feb 7, 2025 | 39.00 | 39.01 | 38.73 | 38.78 | 38.78 | 0.21% | 35,729 |
| Feb 6, 2025 | 38.85 | 39.06 | 38.70 | 38.70 | 38.70 | 0.65% | 63,252 |
| Feb 5, 2025 | 38.39 | 38.61 | 38.27 | 38.45 | 38.45 | 0.31% | 43,563 |
| Feb 4, 2025 | 38.00 | 38.47 | 38.00 | 38.33 | 38.33 | 0.76% | 179,702 |
| Feb 3, 2025 | 37.94 | 38.18 | 37.80 | 38.04 | 38.04 | -1.01% | 43,014 |
| Jan 31, 2025 | 38.67 | 38.72 | 38.35 | 38.43 | 38.43 | -0.52% | 36,155 |
| Jan 30, 2025 | 38.27 | 38.77 | 38.27 | 38.63 | 38.63 | 0.89% | 106,982 |
| Jan 29, 2025 | 38.28 | 38.31 | 38.16 | 38.29 | 38.29 | 0.47% | 26,080 |
| Jan 28, 2025 | 38.17 | 38.26 | 37.90 | 38.11 | 38.11 | -0.08% | 30,315 |
| Jan 27, 2025 | 37.87 | 38.14 | 37.87 | 38.14 | 38.14 | 0.15% | 28,868 |
| Jan 24, 2025 | 38.18 | 38.19 | 38.05 | 38.08 | 38.08 | -0.40% | 51,284 |
| Jan 23, 2025 | 37.98 | 38.24 | 37.94 | 38.24 | 38.24 | 0.91% | 22,711 |
| Jan 22, 2025 | 38.02 | 38.06 | 37.88 | 37.89 | 37.89 | 0.03% | 26,863 |
| Jan 21, 2025 | 37.74 | 37.94 | 37.68 | 37.88 | 37.88 | 0.69% | 74,919 |
| Jan 17, 2025 | 37.62 | 37.66 | 37.56 | 37.62 | 37.62 | 1.05% | 92,578 |
| Jan 16, 2025 | 37.24 | 37.31 | 37.11 | 37.23 | 37.23 | 0.97% | 49,557 |