iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ)
NYSEARCA: HSCZ · Real-Time Price · USD
36.85
-0.02 (-0.05%)
At close: Aug 15, 2025, 4:00 PM
36.85
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
HSCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.85 | 36.88 | 36.80 | 36.85 | 36.85 | -0.05% | 18,715 |
| Aug 14, 2025 | 36.75 | 36.87 | 36.73 | 36.87 | 36.87 | -0.02% | 12,237 |
| Aug 13, 2025 | 36.78 | 36.88 | 36.76 | 36.88 | 36.88 | -0.07% | 12,764 |
| Aug 12, 2025 | 36.79 | 36.90 | 36.79 | 36.90 | 36.90 | 0.54% | 17,825 |
| Aug 11, 2025 | 36.69 | 36.75 | 36.69 | 36.70 | 36.70 | -0.18% | 9,640 |
| Aug 8, 2025 | 36.71 | 36.78 | 36.71 | 36.77 | 36.77 | 0.43% | 10,620 |
| Aug 7, 2025 | 36.65 | 36.65 | 36.51 | 36.61 | 36.61 | 0.67% | 10,128 |
| Aug 6, 2025 | 36.29 | 36.39 | 36.29 | 36.37 | 36.37 | 0.27% | 15,881 |
| Aug 5, 2025 | 36.28 | 36.31 | 36.21 | 36.27 | 36.27 | 0.23% | 8,824 |
| Aug 4, 2025 | 36.00 | 36.18 | 36.00 | 36.18 | 36.18 | 1.12% | 8,107 |
| Aug 1, 2025 | 35.80 | 35.81 | 35.60 | 35.78 | 35.78 | -0.83% | 12,494 |
| Jul 31, 2025 | 36.14 | 36.19 | 35.99 | 36.08 | 36.08 | -0.01% | 18,903 |
| Jul 30, 2025 | 36.11 | 36.16 | 35.98 | 36.09 | 36.09 | 0.15% | 16,395 |
| Jul 29, 2025 | 36.14 | 36.14 | 36.02 | 36.03 | 36.03 | -0.09% | 11,841 |
| Jul 28, 2025 | 36.15 | 36.15 | 36.03 | 36.07 | 36.07 | -0.82% | 20,850 |
| Jul 25, 2025 | 36.20 | 36.36 | 36.20 | 36.36 | 36.36 | 0.22% | 4,491 |
| Jul 24, 2025 | 36.22 | 36.34 | 36.22 | 36.28 | 36.28 | -0.27% | 12,088 |
| Jul 23, 2025 | 36.17 | 36.42 | 36.16 | 36.38 | 36.38 | 1.37% | 10,801 |
| Jul 22, 2025 | 35.75 | 35.95 | 35.67 | 35.89 | 35.89 | 0.31% | 17,462 |
| Jul 21, 2025 | 35.81 | 35.82 | 35.77 | 35.78 | 35.78 | 0.15% | 6,681 |
| Jul 18, 2025 | 35.79 | 35.79 | 35.68 | 35.72 | 35.72 | -0.36% | 7,286 |
| Jul 17, 2025 | 35.69 | 35.86 | 35.69 | 35.85 | 35.85 | 0.78% | 7,456 |
| Jul 16, 2025 | 35.54 | 35.60 | 35.37 | 35.57 | 35.57 | 0.21% | 16,572 |
| Jul 15, 2025 | 35.67 | 35.67 | 35.48 | 35.50 | 35.50 | -0.48% | 17,185 |
| Jul 14, 2025 | 35.47 | 35.67 | 35.47 | 35.67 | 35.67 | 0.47% | 11,135 |
| Jul 11, 2025 | 35.46 | 35.51 | 35.43 | 35.50 | 35.50 | -0.23% | 11,665 |
| Jul 10, 2025 | 35.50 | 35.63 | 35.50 | 35.58 | 35.58 | -0.08% | 11,987 |
| Jul 9, 2025 | 35.45 | 35.61 | 35.42 | 35.61 | 35.61 | 0.54% | 6,896 |
| Jul 8, 2025 | 35.22 | 35.43 | 35.22 | 35.42 | 35.42 | 0.97% | 23,309 |
| Jul 7, 2025 | 35.18 | 35.23 | 35.06 | 35.08 | 35.08 | -0.60% | 29,840 |
| Jul 3, 2025 | 35.23 | 35.31 | 35.23 | 35.29 | 35.29 | 0.72% | 4,882 |
| Jul 2, 2025 | 34.92 | 35.04 | 34.91 | 35.04 | 35.04 | -1.27% | 14,115 |
| Jul 1, 2025 | 35.39 | 35.53 | 35.38 | 35.49 | 34.99 | -0.18% | 10,255 |
| Jun 30, 2025 | 35.51 | 35.56 | 35.45 | 35.55 | 35.05 | 0.06% | 10,977 |
| Jun 27, 2025 | 35.44 | 35.58 | 35.40 | 35.53 | 35.03 | 0.88% | 21,530 |
| Jun 26, 2025 | 35.06 | 35.22 | 35.05 | 35.22 | 34.72 | 1.25% | 12,277 |
| Jun 25, 2025 | 34.91 | 34.93 | 34.73 | 34.78 | 34.29 | -0.41% | 23,434 |
| Jun 24, 2025 | 34.86 | 34.95 | 34.83 | 34.92 | 34.43 | 0.41% | 6,120 |
| Jun 23, 2025 | 34.58 | 34.79 | 34.52 | 34.78 | 34.29 | 0.58% | 12,152 |
| Jun 20, 2025 | 34.79 | 34.79 | 34.58 | 34.58 | 34.09 | -0.73% | 13,545 |
| Jun 18, 2025 | 35.12 | 35.12 | 34.72 | 34.84 | 34.34 | 0.37% | 18,622 |
| Jun 17, 2025 | 34.73 | 34.78 | 34.68 | 34.71 | 34.22 | -0.20% | 18,114 |
| Jun 16, 2025 | 34.78 | 34.92 | 34.77 | 34.77 | 34.28 | 0.50% | 17,947 |
| Jun 13, 2025 | 34.48 | 34.70 | 34.48 | 34.60 | 34.11 | -0.66% | 18,273 |
| Jun 12, 2025 | 34.82 | 34.91 | 34.82 | 34.83 | 34.34 | -0.08% | 10,659 |
| Jun 11, 2025 | 34.98 | 35.00 | 34.85 | 34.86 | 34.37 | 0.01% | 6,568 |
| Jun 10, 2025 | 34.88 | 34.90 | 34.82 | 34.85 | 34.36 | 0.22% | 9,534 |
| Jun 9, 2025 | 34.80 | 34.85 | 34.77 | 34.78 | 34.29 | 0.03% | 13,842 |
| Jun 6, 2025 | 34.83 | 34.83 | 34.69 | 34.77 | 34.28 | 0.36% | 16,662 |
| Jun 5, 2025 | 34.61 | 34.71 | 34.57 | 34.64 | 34.15 | 0.12% | 7,057 |