iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ)
NYSEARCA: HSCZ · Real-Time Price · USD
32.58
-0.36 (-1.09%)
At close: Mar 28, 2025, 3:59 PM
32.94
+0.36 (1.09%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
HSCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.80 | 32.80 | 32.50 | 32.58 | 32.58 | -1.09% | 9,817 |
| Mar 27, 2025 | 32.93 | 33.03 | 32.91 | 32.94 | 32.94 | -0.08% | 56,461 |
| Mar 26, 2025 | 33.10 | 33.13 | 32.90 | 32.97 | 32.97 | -0.64% | 19,455 |
| Mar 25, 2025 | 33.13 | 33.18 | 33.09 | 33.18 | 33.18 | 0.45% | 14,370 |
| Mar 24, 2025 | 32.95 | 33.06 | 32.95 | 33.03 | 33.03 | 0.09% | 12,172 |
| Mar 21, 2025 | 32.94 | 33.04 | 32.87 | 33.00 | 33.00 | -0.30% | 16,589 |
| Mar 20, 2025 | 32.98 | 33.15 | 32.98 | 33.10 | 33.10 | -0.48% | 21,796 |
| Mar 19, 2025 | 33.18 | 33.34 | 33.17 | 33.26 | 33.26 | 0.42% | 22,995 |
| Mar 18, 2025 | 33.19 | 33.19 | 33.06 | 33.12 | 33.12 | -0.18% | 50,293 |
| Mar 17, 2025 | 32.98 | 33.25 | 32.98 | 33.18 | 33.18 | 0.73% | 34,023 |
| Mar 14, 2025 | 32.65 | 32.94 | 32.65 | 32.94 | 32.94 | 2.17% | 36,955 |
| Mar 13, 2025 | 32.30 | 32.37 | 32.13 | 32.24 | 32.24 | -0.35% | 19,951 |
| Mar 12, 2025 | 32.39 | 32.42 | 32.18 | 32.35 | 32.35 | 1.23% | 106,167 |
| Mar 11, 2025 | 32.09 | 32.12 | 31.73 | 31.96 | 31.96 | -0.44% | 32,318 |
| Mar 10, 2025 | 32.33 | 32.33 | 31.96 | 32.10 | 32.10 | -2.25% | 27,907 |
| Mar 7, 2025 | 32.54 | 32.85 | 32.48 | 32.84 | 32.84 | 1.08% | 21,725 |
| Mar 6, 2025 | 32.57 | 32.74 | 32.41 | 32.49 | 32.49 | -0.61% | 27,164 |
| Mar 5, 2025 | 32.43 | 32.75 | 32.43 | 32.69 | 32.69 | 1.62% | 22,638 |
| Mar 4, 2025 | 32.14 | 32.51 | 31.91 | 32.17 | 32.17 | -1.32% | 41,469 |
| Mar 3, 2025 | 32.87 | 32.89 | 32.40 | 32.60 | 32.60 | 0.44% | 22,517 |
| Feb 28, 2025 | 32.47 | 32.56 | 32.29 | 32.46 | 32.46 | -0.10% | 65,239 |
| Feb 27, 2025 | 32.67 | 32.76 | 32.46 | 32.49 | 32.49 | -0.43% | 32,537 |
| Feb 26, 2025 | 32.75 | 32.85 | 32.58 | 32.63 | 32.63 | -0.11% | 29,701 |
| Feb 25, 2025 | 32.78 | 32.80 | 32.57 | 32.66 | 32.66 | 0.17% | 30,277 |
| Feb 24, 2025 | 32.71 | 32.73 | 32.58 | 32.61 | 32.61 | -0.02% | 23,650 |
| Feb 21, 2025 | 32.90 | 32.90 | 32.59 | 32.62 | 32.62 | -0.62% | 19,660 |
| Feb 20, 2025 | 32.83 | 32.84 | 32.73 | 32.82 | 32.82 | -0.27% | 13,983 |
| Feb 19, 2025 | 32.91 | 32.93 | 32.86 | 32.91 | 32.91 | -0.77% | 18,379 |
| Feb 18, 2025 | 33.18 | 33.26 | 33.17 | 33.17 | 33.17 | 0.25% | 35,910 |
| Feb 14, 2025 | 33.17 | 33.18 | 33.08 | 33.08 | 33.08 | -0.23% | 14,250 |
| Feb 13, 2025 | 33.10 | 33.16 | 33.08 | 33.16 | 33.16 | 0.38% | 13,846 |
| Feb 12, 2025 | 32.82 | 33.08 | 32.82 | 33.04 | 33.04 | 0.18% | 36,713 |
| Feb 11, 2025 | 32.89 | 32.99 | 32.89 | 32.97 | 32.97 | 0.14% | 21,784 |
| Feb 10, 2025 | 32.85 | 32.94 | 32.85 | 32.93 | 32.93 | 0.89% | 16,629 |
| Feb 7, 2025 | 32.86 | 32.88 | 32.64 | 32.64 | 32.64 | -0.73% | 15,439 |
| Feb 6, 2025 | 32.90 | 32.93 | 32.80 | 32.88 | 32.88 | 0.34% | 29,099 |
| Feb 5, 2025 | 32.64 | 32.77 | 32.60 | 32.77 | 32.77 | 0.50% | 23,565 |
| Feb 4, 2025 | 32.52 | 32.68 | 32.52 | 32.61 | 32.61 | 0.22% | 16,720 |
| Feb 3, 2025 | 32.44 | 32.63 | 32.37 | 32.54 | 32.54 | -0.76% | 24,070 |
| Jan 31, 2025 | 32.99 | 33.04 | 32.74 | 32.79 | 32.79 | -0.61% | 27,204 |
| Jan 30, 2025 | 32.92 | 33.02 | 32.89 | 32.99 | 32.99 | 1.10% | 12,397 |
| Jan 29, 2025 | 32.69 | 32.70 | 32.60 | 32.63 | 32.63 | 0.06% | 15,781 |
| Jan 28, 2025 | 32.58 | 32.66 | 32.52 | 32.61 | 32.61 | 0.58% | 18,086 |
| Jan 27, 2025 | 32.32 | 32.43 | 32.32 | 32.42 | 32.42 | -0.37% | 20,248 |
| Jan 24, 2025 | 32.50 | 32.57 | 32.50 | 32.54 | 32.54 | 0.12% | 23,028 |
| Jan 23, 2025 | 32.32 | 32.50 | 32.30 | 32.50 | 32.50 | 0.46% | 26,785 |
| Jan 22, 2025 | 32.45 | 32.45 | 32.35 | 32.35 | 32.35 | -0.03% | 40,039 |
| Jan 21, 2025 | 32.24 | 32.40 | 32.24 | 32.36 | 32.36 | 0.84% | 90,238 |
| Jan 17, 2025 | 32.03 | 32.15 | 32.03 | 32.09 | 32.09 | 0.69% | 22,575 |
| Jan 16, 2025 | 31.78 | 31.87 | 31.73 | 31.87 | 31.87 | 0.37% | 31,934 |