iShares Currency Hedged MSCI Eurozone ETF (HEZU)

HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	48.26	48.29	47.97	48.16	48.16	1.36%	19,046
May 22, 2026	47.85	47.85	47.50	47.52	47.52	-0.13%	17,723
May 21, 2026	47.06	47.74	46.80	47.58	47.58	0.74%	105,660
May 20, 2026	46.72	47.29	46.57	47.23	47.23	2.21%	12,890
May 19, 2026	46.50	46.50	46.21	46.21	46.21	-0.45%	14,148
May 18, 2026	46.33	46.45	46.05	46.42	46.42	1.02%	34,377
May 15, 2026	46.24	46.24	45.95	45.95	45.95	-1.50%	17,859
May 14, 2026	46.81	46.99	46.65	46.65	46.65	0.18%	27,519
May 13, 2026	46.03	46.66	46.03	46.57	46.57	0.92%	39,668
May 12, 2026	46.01	46.15	45.81	46.15	46.15	-0.85%	17,684
May 11, 2026	46.56	46.56	46.41	46.54	46.54	-0.34%	24,469
May 8, 2026	46.86	46.86	46.41	46.70	46.70	0.49%	15,364
May 7, 2026	47.30	47.30	46.34	46.47	46.47	-1.86%	244,915
May 6, 2026	47.08	47.44	47.08	47.35	47.35	2.78%	11,335
May 5, 2026	45.37	46.28	45.37	46.07	46.07	2.31%	1,184,192
May 4, 2026	45.76	45.76	44.94	45.03	45.03	-2.43%	16,790
May 1, 2026	46.17	46.48	46.01	46.15	46.15	0.26%	15,247
Apr 30, 2026	45.62	46.03	45.51	46.03	46.03	1.90%	20,266
Apr 29, 2026	45.47	45.47	45.09	45.17	45.17	-0.83%	8,210
Apr 28, 2026	45.53	45.55	45.47	45.55	45.55	-0.44%	6,722
Apr 27, 2026	45.84	45.92	45.58	45.75	45.75	-0.50%	17,285
Apr 24, 2026	45.79	46.06	45.78	45.98	45.98	0.57%	9,419
Apr 23, 2026	46.03	46.13	45.37	45.72	45.72	-0.67%	41,650
Apr 22, 2026	46.13	46.26	45.73	46.03	46.03	0.13%	109,498
Apr 21, 2026	46.68	46.68	45.94	45.97	45.97	-1.67%	22,928
Apr 20, 2026	46.72	46.76	46.51	46.75	46.75	-0.79%	23,426
Apr 17, 2026	47.45	47.45	46.85	47.12	47.12	2.30%	46,488
Apr 16, 2026	46.72	46.72	45.98	46.06	46.06	-0.54%	10,252
Apr 15, 2026	46.43	46.43	46.03	46.31	46.31	-0.56%	627,995
Apr 14, 2026	46.66	46.68	46.37	46.57	46.57	0.71%	267,510
Apr 13, 2026	45.61	46.24	45.61	46.24	46.24	0.67%	21,165
Apr 10, 2026	46.15	46.22	45.82	45.93	45.93	0.11%	15,611
Apr 9, 2026	45.55	45.98	45.54	45.88	45.88	-0.22%	13,354
Apr 8, 2026	45.81	46.40	45.58	45.98	45.98	4.00%	28,118
Apr 7, 2026	43.98	44.34	43.61	44.21	44.21	-0.52%	33,221
Apr 6, 2026	44.17	44.60	44.17	44.44	44.44	0.63%	29,116
Apr 2, 2026	43.41	44.27	43.41	44.16	44.16	-0.25%	22,247
Apr 1, 2026	44.25	44.43	44.15	44.27	44.27	1.30%	29,688
Mar 31, 2026	43.17	43.74	42.96	43.70	43.70	2.61%	27,912
Mar 30, 2026	42.77	42.92	42.50	42.59	42.59	0.73%	11,070
Mar 27, 2026	42.45	42.67	42.19	42.28	42.28	-1.12%	18,222
Mar 26, 2026	43.02	43.29	42.75	42.76	42.76	-1.66%	19,334
Mar 25, 2026	43.48	43.62	43.36	43.48	43.48	1.40%	37,767
Mar 24, 2026	42.59	43.04	42.44	42.88	42.88	-0.42%	45,773
Mar 23, 2026	42.92	43.56	42.85	43.06	43.06	2.26%	26,431
Mar 20, 2026	43.02	43.02	41.98	42.11	42.11	-3.02%	19,140
Mar 19, 2026	43.01	43.48	43.01	43.42	43.42	-0.98%	12,458
Mar 18, 2026	44.47	44.47	43.85	43.85	43.85	-1.22%	8,493
Mar 17, 2026	44.39	44.71	44.34	44.39	44.39	0.26%	9,248
Mar 16, 2026	44.32	44.41	44.18	44.28	44.28	0.92%	19,533

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.