iShares Currency Hedged MSCI Eurozone ETF (HEZU)
NYSEARCA: HEZU · Real-Time Price · USD
47.78
-0.63 (-1.30%)
At close: Oct 7, 2026, 4:00 PM EDT
47.78
0.00 (0.00%)
After-hours: Oct 7, 2026, 8:00 PM EDT
HEZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 48.12 | 48.12 | 47.78 | 47.78 | 47.78 | -1.30% | 355,695 |
| Oct 6, 2026 | 48.47 | 48.71 | 48.41 | 48.41 | 48.41 | -0.25% | 40,261 |
| Oct 5, 2026 | 48.45 | 48.56 | 48.24 | 48.53 | 48.53 | - | 23,292 |
| Oct 2, 2026 | 48.05 | 48.53 | 48.05 | 48.53 | 48.53 | 1.19% | 71,048 |
| Oct 1, 2026 | 47.62 | 48.31 | 47.62 | 47.96 | 47.96 | -0.99% | 43,424 |
| Sep 30, 2026 | 48.90 | 48.90 | 48.42 | 48.44 | 48.44 | -1.26% | 102,339 |
| Sep 29, 2026 | 49.09 | 49.17 | 48.83 | 49.06 | 49.06 | -0.18% | 235,656 |
| Sep 28, 2026 | 48.91 | 49.30 | 48.82 | 49.15 | 49.15 | 0.14% | 71,999 |
| Sep 25, 2026 | 48.86 | 49.12 | 48.84 | 49.08 | 49.08 | 0.41% | 63,140 |
| Sep 24, 2026 | 48.65 | 48.95 | 48.59 | 48.88 | 48.88 | 0.43% | 61,831 |
| Sep 23, 2026 | 49.10 | 49.10 | 48.59 | 48.67 | 48.67 | -1.11% | 238,585 |
| Sep 22, 2026 | 49.25 | 49.30 | 48.96 | 49.22 | 49.22 | 0.32% | 320,999 |
| Sep 21, 2026 | 48.72 | 49.07 | 48.69 | 49.06 | 49.06 | 1.45% | 6,115 |
| Sep 18, 2026 | 48.49 | 48.49 | 48.22 | 48.36 | 48.36 | -0.84% | 31,309 |
| Sep 17, 2026 | 48.71 | 48.92 | 48.71 | 48.77 | 48.77 | 0.60% | 9,638 |
| Sep 16, 2026 | 48.57 | 48.57 | 48.15 | 48.48 | 48.48 | 0.66% | 16,916 |
| Sep 15, 2026 | 48.26 | 48.27 | 48.11 | 48.16 | 48.16 | -0.23% | 87,320 |
| Sep 14, 2026 | 48.36 | 48.46 | 48.11 | 48.27 | 48.27 | -1.07% | 41,641 |
| Sep 11, 2026 | 48.57 | 48.94 | 48.57 | 48.79 | 48.79 | 0.81% | 467,444 |
| Sep 10, 2026 | 48.49 | 48.62 | 48.36 | 48.40 | 48.40 | -0.55% | 19,702 |
| Sep 9, 2026 | 48.84 | 48.87 | 48.55 | 48.67 | 48.67 | -1.34% | 158,460 |
| Sep 8, 2026 | 49.28 | 49.54 | 49.27 | 49.33 | 49.33 | -0.18% | 16,567 |
| Sep 4, 2026 | 49.22 | 49.42 | 49.22 | 49.42 | 49.42 | 0.43% | 20,973 |
| Sep 3, 2026 | 49.31 | 49.31 | 49.03 | 49.21 | 49.21 | 0.16% | 25,957 |
| Sep 2, 2026 | 49.03 | 49.13 | 49.00 | 49.13 | 49.13 | 0.43% | 12,251 |
| Sep 1, 2026 | 49.26 | 49.26 | 48.84 | 48.92 | 48.92 | -1.03% | 28,643 |
| Aug 31, 2026 | 49.85 | 49.85 | 49.32 | 49.43 | 49.43 | -0.60% | 40,457 |
| Aug 28, 2026 | 49.80 | 50.01 | 49.70 | 49.73 | 49.73 | 0.16% | 18,945 |
| Aug 27, 2026 | 49.91 | 49.91 | 49.46 | 49.65 | 49.65 | -0.36% | 10,078 |
| Aug 26, 2026 | 50.00 | 50.03 | 49.76 | 49.83 | 49.83 | -0.01% | 30,009 |
| Aug 25, 2026 | 49.99 | 49.99 | 49.75 | 49.83 | 49.83 | 0.17% | 17,363 |
| Aug 24, 2026 | 49.67 | 49.88 | 49.67 | 49.75 | 49.75 | -0.20% | 13,364 |
| Aug 21, 2026 | 49.80 | 49.85 | 49.77 | 49.85 | 49.85 | 0.59% | 12,251 |
| Aug 20, 2026 | 49.49 | 49.62 | 49.27 | 49.56 | 49.56 | -0.14% | 48,997 |
| Aug 19, 2026 | 49.98 | 50.14 | 49.40 | 49.63 | 49.63 | -0.94% | 26,541 |
| Aug 18, 2026 | 50.44 | 50.44 | 49.94 | 50.10 | 50.10 | -1.11% | 8,820 |
| Aug 17, 2026 | 50.90 | 50.90 | 50.49 | 50.66 | 50.66 | -0.04% | 394,230 |
| Aug 14, 2026 | 51.68 | 51.68 | 50.52 | 50.68 | 50.68 | 0.08% | 356,560 |
| Aug 13, 2026 | 50.64 | 50.72 | 50.58 | 50.64 | 50.64 | -0.04% | 17,250 |
| Aug 12, 2026 | 50.70 | 50.70 | 50.39 | 50.66 | 50.66 | 0.60% | 124,540 |
| Aug 11, 2026 | 50.34 | 50.58 | 50.33 | 50.36 | 50.36 | 0.28% | 15,663 |
| Aug 10, 2026 | 50.33 | 50.34 | 50.19 | 50.22 | 50.22 | -0.10% | 25,640 |
| Aug 7, 2026 | 50.07 | 50.39 | 50.07 | 50.27 | 50.27 | 0.20% | 15,429 |
| Aug 6, 2026 | 50.70 | 50.70 | 50.06 | 50.17 | 50.17 | 0.52% | 18,010 |
| Aug 5, 2026 | 50.05 | 50.99 | 49.91 | 49.91 | 49.91 | -0.44% | 21,458 |
| Aug 4, 2026 | 49.96 | 50.22 | 49.83 | 50.13 | 50.13 | 1.15% | 15,752 |
| Aug 3, 2026 | 49.39 | 49.69 | 49.22 | 49.56 | 49.56 | 1.29% | 58,037 |
| Jul 31, 2026 | 49.14 | 49.17 | 48.80 | 48.93 | 48.93 | -0.23% | 19,200 |
| Jul 30, 2026 | 48.89 | 49.04 | 48.89 | 49.04 | 49.04 | 1.94% | 5,356 |
| Jul 29, 2026 | 48.31 | 48.53 | 48.09 | 48.11 | 48.11 | -1.14% | 8,610 |