iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ)
NYSEARCA: HSCZ · Real-Time Price · USD
33.49
+0.14 (0.42%)
At close: May 9, 2025, 4:00 PM
33.49
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
HSCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 33.46 | 33.50 | 33.36 | 33.49 | 33.49 | 0.43% | 12,830 |
| May 8, 2025 | 33.29 | 33.42 | 33.25 | 33.35 | 33.35 | 0.80% | 7,757 |
| May 7, 2025 | 32.94 | 33.08 | 32.90 | 33.08 | 33.08 | 0.49% | 5,354 |
| May 6, 2025 | 32.88 | 33.07 | 32.88 | 32.92 | 32.92 | -0.36% | 13,410 |
| May 5, 2025 | 32.98 | 33.12 | 32.98 | 33.04 | 33.04 | -0.15% | 13,674 |
| May 2, 2025 | 32.90 | 33.13 | 32.90 | 33.09 | 33.09 | 1.16% | 14,975 |
| May 1, 2025 | 32.69 | 32.86 | 32.65 | 32.71 | 32.71 | 0.52% | 9,290 |
| Apr 30, 2025 | 32.23 | 32.57 | 32.18 | 32.54 | 32.54 | 0.31% | 15,091 |
| Apr 29, 2025 | 32.28 | 32.46 | 32.28 | 32.44 | 32.44 | 0.78% | 18,451 |
| Apr 28, 2025 | 32.17 | 32.28 | 32.08 | 32.19 | 32.19 | -0.09% | 26,288 |
| Apr 25, 2025 | 32.03 | 32.22 | 32.02 | 32.22 | 32.22 | 0.61% | 7,365 |
| Apr 24, 2025 | 31.79 | 32.02 | 31.78 | 32.02 | 32.02 | 0.55% | 15,563 |
| Apr 23, 2025 | 31.86 | 32.03 | 31.78 | 31.85 | 31.85 | 0.73% | 23,765 |
| Apr 22, 2025 | 31.37 | 31.71 | 31.37 | 31.62 | 31.62 | 2.07% | 14,923 |
| Apr 21, 2025 | 30.96 | 31.19 | 30.74 | 30.98 | 30.98 | -0.82% | 55,643 |
| Apr 17, 2025 | 31.24 | 31.45 | 31.15 | 31.24 | 31.24 | 1.25% | 10,280 |
| Apr 16, 2025 | 31.08 | 31.21 | 30.70 | 30.85 | 30.85 | -0.96% | 46,809 |
| Apr 15, 2025 | 31.01 | 31.22 | 30.99 | 31.15 | 31.15 | 0.85% | 38,125 |
| Apr 14, 2025 | 30.81 | 30.99 | 30.67 | 30.89 | 30.89 | 1.20% | 32,245 |
| Apr 11, 2025 | 29.83 | 30.56 | 29.83 | 30.52 | 30.52 | 1.60% | 21,259 |
| Apr 10, 2025 | 30.12 | 30.16 | 29.57 | 30.04 | 30.04 | -2.69% | 11,131 |
| Apr 9, 2025 | 28.88 | 30.89 | 28.84 | 30.87 | 30.87 | 6.45% | 38,783 |
| Apr 8, 2025 | 30.06 | 30.08 | 28.86 | 29.00 | 29.00 | -0.17% | 48,914 |
| Apr 7, 2025 | 28.62 | 29.40 | 28.57 | 29.05 | 29.05 | -1.36% | 84,222 |
| Apr 4, 2025 | 29.92 | 29.94 | 29.37 | 29.45 | 29.45 | -5.28% | 130,919 |
| Apr 3, 2025 | 31.69 | 31.69 | 31.03 | 31.09 | 31.09 | -3.30% | 28,818 |
| Apr 2, 2025 | 31.75 | 32.17 | 31.75 | 32.15 | 32.15 | -0.09% | 22,020 |
| Apr 1, 2025 | 32.18 | 32.28 | 32.00 | 32.18 | 32.18 | -0.06% | 18,298 |
| Mar 31, 2025 | 32.13 | 32.23 | 32.00 | 32.20 | 32.20 | -1.17% | 11,335 |
| 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 |