iShares Currency Hedged MSCI Eurozone ETF (HEZU)

NYSEARCA: HEZU · Real-Time Price · USD

50.02

+0.57 (1.15%)

At close: Jun 18, 2026, 4:00 PM EDT

50.03

+0.01 (0.02%)

After-hours: Jun 18, 2026, 8:00 PM EDT

HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	49.99	50.13	49.83	50.02	50.02	1.15%	116,571
Jun 17, 2026	49.73	50.00	49.45	49.45	49.45	0.28%	13,180
Jun 16, 2026	49.73	49.79	49.20	49.31	49.31	-0.20%	34,964
Jun 15, 2026	49.36	49.50	49.28	49.41	49.41	0.71%	13,719
Jun 12, 2026	48.78	49.14	48.77	49.06	49.06	0.02%	9,860
Jun 11, 2026	47.81	49.05	47.81	49.05	49.05	3.52%	39,390
Jun 10, 2026	48.03	48.03	47.38	47.38	47.38	-1.57%	16,987
Jun 9, 2026	48.34	48.41	47.41	48.14	48.14	0.43%	19,294
Jun 8, 2026	48.16	48.21	47.84	47.93	47.93	0.71%	30,364
Jun 5, 2026	48.20	48.28	47.46	47.59	47.59	-1.81%	31,840
Jun 4, 2026	48.07	48.52	48.07	48.47	48.47	1.17%	15,379
Jun 3, 2026	48.14	48.14	47.89	47.90	47.90	-0.89%	7,801
Jun 2, 2026	48.19	48.38	48.18	48.34	48.34	0.70%	17,354
Jun 1, 2026	47.72	48.18	47.66	48.00	48.00	0.37%	20,522
May 29, 2026	48.19	48.19	47.81	47.83	47.83	-0.20%	19,399
May 28, 2026	47.79	48.04	47.79	47.92	47.92	-0.44%	15,853
May 27, 2026	48.40	48.40	47.97	48.13	48.13	-0.06%	18,173
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