iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ)

HSCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	37.58	37.67	37.44	37.63	37.62	-1.30%	8,292
Nov 17, 2025	38.22	38.35	37.98	38.12	38.12	-0.65%	7,057
Nov 14, 2025	38.04	38.41	38.04	38.37	38.37	0.13%	20,475
Nov 13, 2025	38.55	38.55	38.27	38.32	38.32	-0.77%	11,025
Nov 12, 2025	38.55	38.69	38.55	38.62	38.62	0.51%	10,777
Nov 11, 2025	38.32	38.44	38.32	38.42	38.42	0.16%	8,320
Nov 10, 2025	38.26	38.38	38.20	38.36	38.36	1.12%	5,075
Nov 7, 2025	37.72	37.94	37.63	37.93	37.93	0.36%	5,709
Nov 6, 2025	37.96	38.00	37.71	37.80	37.80	-0.89%	11,458
Nov 5, 2025	38.06	38.17	38.06	38.14	38.14	0.25%	9,407
Nov 4, 2025	38.10	38.18	37.98	38.04	38.04	-0.49%	12,130
Nov 3, 2025	38.33	38.33	38.23	38.23	38.23	-0.27%	14,420
Oct 31, 2025	38.38	38.38	38.26	38.33	38.33	-0.18%	10,345
Oct 30, 2025	38.27	38.49	38.27	38.40	38.40	0.30%	15,201
Oct 29, 2025	38.38	38.38	38.13	38.29	38.29	-0.42%	22,131
Oct 28, 2025	38.57	38.57	38.45	38.45	38.45	-1.03%	9,132
Oct 27, 2025	38.91	38.91	38.78	38.85	38.85	0.51%	8,314
Oct 24, 2025	38.65	38.70	38.65	38.65	38.65	0.36%	4,705
Oct 23, 2025	38.45	38.55	38.41	38.51	38.51	0.95%	26,855
Oct 22, 2025	38.12	38.24	38.00	38.15	38.15	0.37%	9,431
Oct 21, 2025	37.93	38.10	37.93	38.01	38.01	-0.27%	19,532
Oct 20, 2025	38.03	38.13	38.03	38.11	38.11	0.77%	11,109
Oct 17, 2025	37.69	37.85	37.68	37.82	37.82	-0.16%	16,075
Oct 16, 2025	37.98	38.02	37.77	37.88	37.88	-0.16%	22,579
Oct 15, 2025	38.00	38.05	37.80	37.94	37.94	0.04%	14,288
Oct 14, 2025	37.62	37.98	37.62	37.92	37.92	0.27%	9,515
Oct 13, 2025	37.70	37.85	37.68	37.82	37.82	0.98%	14,307
Oct 10, 2025	38.07	38.07	37.40	37.45	37.45	-2.28%	11,194
Oct 9, 2025	38.42	38.42	38.27	38.33	38.33	0.16%	8,867
Oct 8, 2025	38.25	38.26	38.20	38.26	38.26	0.36%	9,500
Oct 7, 2025	38.24	38.24	38.07	38.13	38.13	-0.50%	29,475
Oct 6, 2025	38.29	38.35	38.26	38.32	38.32	0.68%	6,114
Oct 3, 2025	37.94	38.06	37.94	38.06	38.06	0.95%	7,068
Oct 2, 2025	37.65	37.70	37.55	37.70	37.70	0.23%	16,348
Oct 1, 2025	37.64	37.64	37.55	37.61	37.61	-0.02%	7,085
Sep 30, 2025	37.60	37.62	37.47	37.62	37.62	0.14%	9,679
Sep 29, 2025	37.56	37.58	37.50	37.57	37.57	0.04%	10,002
Sep 26, 2025	37.49	37.55	37.45	37.55	37.55	0.29%	13,618
Sep 25, 2025	37.36	37.47	37.35	37.45	37.45	-0.10%	9,584
Sep 24, 2025	37.57	37.59	37.40	37.48	37.48	-0.28%	10,113
Sep 23, 2025	37.74	37.79	37.57	37.59	37.59	-0.21%	9,395
Sep 22, 2025	37.53	37.67	37.50	37.67	37.67	0.16%	20,561
Sep 19, 2025	37.58	37.64	37.54	37.61	37.61	-0.30%	10,319
Sep 18, 2025	37.58	37.76	37.58	37.72	37.72	0.90%	26,864
Sep 17, 2025	37.45	37.47	37.39	37.39	37.39	-0.23%	8,631
Sep 16, 2025	37.49	37.50	37.44	37.48	37.48	-0.52%	6,380
Sep 15, 2025	37.53	37.70	37.53	37.67	37.67	0.39%	8,653
Sep 12, 2025	37.56	37.56	37.48	37.53	37.53	-0.14%	11,954
Sep 11, 2025	37.50	37.58	37.50	37.58	37.58	0.88%	5,332
Sep 10, 2025	37.32	37.34	37.24	37.25	37.25	-0.36%	12,758

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.