iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ)
NYSEARCA: HSCZ · Real-Time Price · USD
35.29
+0.25 (0.71%)
Jul 3, 2025, 1:00 PM - Market closed
HSCZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 4, 2025 | 34.57 | 34.65 | 34.57 | 34.60 | 34.11 | - | 7,730 |
Jun 3, 2025 | 34.49 | 34.60 | 34.49 | 34.60 | 34.11 | -0.17% | 7,802 |
Jun 2, 2025 | 34.42 | 34.66 | 34.38 | 34.66 | 34.17 | 0.60% | 11,244 |
May 30, 2025 | 34.46 | 34.46 | 34.19 | 34.45 | 33.97 | 0.47% | 80,665 |
May 29, 2025 | 34.27 | 34.32 | 34.23 | 34.29 | 33.81 | -0.24% | 14,477 |
May 28, 2025 | 34.41 | 34.43 | 34.33 | 34.37 | 33.89 | -0.47% | 8,528 |
May 27, 2025 | 34.44 | 34.55 | 34.42 | 34.54 | 34.05 | 2.02% | 6,404 |
May 23, 2025 | 33.61 | 33.96 | 33.61 | 33.85 | 33.37 | -0.29% | 10,843 |
May 22, 2025 | 33.81 | 34.00 | 33.81 | 33.95 | 33.47 | 0.23% | 6,482 |
May 21, 2025 | 34.04 | 34.13 | 33.86 | 33.87 | 33.39 | -0.93% | 20,509 |
May 20, 2025 | 34.10 | 34.21 | 34.10 | 34.19 | 33.71 | 0.29% | 12,926 |
May 19, 2025 | 33.82 | 34.09 | 33.82 | 34.09 | 33.61 | -0.11% | 14,616 |
May 16, 2025 | 33.93 | 34.21 | 33.93 | 34.13 | 33.65 | 0.77% | 12,871 |
May 15, 2025 | 33.82 | 33.89 | 33.81 | 33.87 | 33.39 | 0.50% | 7,655 |
May 14, 2025 | 33.85 | 33.85 | 33.66 | 33.70 | 33.22 | -0.39% | 9,658 |
May 13, 2025 | 33.81 | 33.94 | 33.81 | 33.83 | 33.36 | -0.64% | 20,820 |
May 12, 2025 | 33.93 | 34.05 | 33.80 | 34.05 | 33.57 | 1.67% | 8,967 |
May 9, 2025 | 33.46 | 33.50 | 33.36 | 33.49 | 33.02 | 0.43% | 12,830 |
May 8, 2025 | 33.29 | 33.42 | 33.25 | 33.35 | 32.87 | 0.80% | 7,757 |
May 7, 2025 | 32.94 | 33.08 | 32.90 | 33.08 | 32.61 | 0.49% | 5,354 |
May 6, 2025 | 32.88 | 33.07 | 32.88 | 32.92 | 32.46 | -0.36% | 13,410 |
May 5, 2025 | 32.98 | 33.12 | 32.98 | 33.04 | 32.57 | -0.15% | 13,674 |
May 2, 2025 | 32.90 | 33.13 | 32.90 | 33.09 | 32.62 | 1.16% | 14,975 |
May 1, 2025 | 32.69 | 32.86 | 32.65 | 32.71 | 32.25 | 0.52% | 9,290 |
Apr 30, 2025 | 32.23 | 32.57 | 32.18 | 32.54 | 32.08 | 0.31% | 15,091 |
Apr 29, 2025 | 32.28 | 32.46 | 32.28 | 32.44 | 31.98 | 0.78% | 18,451 |
Apr 28, 2025 | 32.17 | 32.28 | 32.08 | 32.19 | 31.74 | -0.09% | 26,288 |
Apr 25, 2025 | 32.03 | 32.22 | 32.02 | 32.22 | 31.77 | 0.61% | 7,365 |
Apr 24, 2025 | 31.79 | 32.02 | 31.78 | 32.02 | 31.57 | 0.55% | 15,563 |
Apr 23, 2025 | 31.86 | 32.03 | 31.78 | 31.85 | 31.40 | 0.73% | 23,765 |