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

HSCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	41.96	42.21	41.96	42.21	42.21	0.60%	17,069
Feb 19, 2026	41.89	41.95	41.83	41.95	41.95	0.10%	24,374
Feb 18, 2026	41.89	42.04	41.84	41.91	41.91	0.53%	23,216
Feb 17, 2026	41.48	41.77	41.41	41.69	41.69	0.29%	13,653
Feb 13, 2026	41.48	41.64	41.43	41.57	41.57	-0.41%	12,055
Feb 12, 2026	41.93	41.93	41.58	41.74	41.74	-0.36%	9,432
Feb 11, 2026	41.94	41.94	41.74	41.89	41.89	0.04%	10,138
Feb 10, 2026	41.86	42.00	41.84	41.87	41.87	0.66%	17,426
Feb 9, 2026	41.40	41.65	41.36	41.60	41.60	0.71%	10,333
Feb 6, 2026	40.99	41.31	40.97	41.31	41.31	1.72%	14,854
Feb 5, 2026	40.73	40.82	40.61	40.61	40.61	-0.98%	12,320
Feb 4, 2026	41.13	41.17	40.86	41.01	41.01	0.63%	15,353
Feb 3, 2026	40.56	40.75	40.47	40.75	40.75	0.71%	30,334
Feb 2, 2026	40.51	40.54	40.32	40.46	40.46	0.16%	14,750
Jan 30, 2026	40.46	40.51	40.20	40.40	40.40	-0.58%	12,312
Jan 29, 2026	40.59	40.67	40.28	40.64	40.64	0.14%	10,526
Jan 28, 2026	40.52	40.58	40.45	40.58	40.58	-0.21%	14,290
Jan 27, 2026	40.77	40.79	40.66	40.67	40.67	0.15%	29,554
Jan 26, 2026	40.71	40.72	40.60	40.61	40.61	-0.28%	20,159
Jan 23, 2026	40.84	40.84	40.67	40.72	40.72	-0.35%	13,026
Jan 22, 2026	40.87	40.95	40.83	40.87	40.87	0.61%	17,197
Jan 21, 2026	40.30	40.63	40.21	40.62	40.62	1.12%	15,951
Jan 20, 2026	40.23	40.30	40.08	40.17	40.17	-1.57%	19,620
Jan 16, 2026	40.80	40.84	40.75	40.81	40.81	0.34%	12,042
Jan 15, 2026	40.67	40.71	40.58	40.67	40.67	0.46%	18,975
Jan 14, 2026	40.37	40.49	40.35	40.49	40.49	0.40%	14,341
Jan 13, 2026	40.39	40.39	40.26	40.32	40.32	-0.48%	10,095
Jan 12, 2026	40.43	40.52	40.40	40.52	40.52	0.23%	16,038
Jan 9, 2026	40.36	40.47	40.30	40.43	40.43	0.95%	17,861
Jan 8, 2026	39.91	40.05	39.91	40.05	40.05	0.38%	12,895
Jan 7, 2026	39.83	39.97	39.80	39.90	39.90	0.55%	14,467
Jan 6, 2026	39.68	39.72	39.60	39.68	39.68	0.31%	15,966
Jan 5, 2026	39.29	39.56	39.29	39.56	39.56	1.09%	11,389
Jan 2, 2026	39.20	39.20	39.01	39.13	39.13	0.56%	26,510
Dec 31, 2025	39.02	39.02	38.90	38.91	38.91	-0.33%	8,296
Dec 30, 2025	39.00	39.08	39.00	39.04	39.04	0.31%	8,860
Dec 29, 2025	38.95	39.00	38.90	38.92	38.92	-0.01%	53,784
Dec 26, 2025	38.88	38.93	38.86	38.92	38.92	0.09%	24,311
Dec 24, 2025	38.84	38.89	38.83	38.89	38.89	0.28%	5,374
Dec 23, 2025	38.91	38.91	38.76	38.78	38.78	-1.89%	16,694
Dec 22, 2025	39.35	39.53	39.35	39.53	38.76	0.17%	14,638
Dec 19, 2025	39.47	39.57	39.46	39.46	38.70	1.08%	9,507
Dec 18, 2025	39.07	39.21	38.92	39.04	38.28	0.57%	28,732
Dec 17, 2025	38.99	39.02	38.81	38.82	38.07	-0.24%	5,702
Dec 16, 2025	38.91	38.98	38.86	38.91	38.16	-0.47%	8,775
Dec 15, 2025	39.23	39.23	39.04	39.09	38.34	0.47%	10,281
Dec 12, 2025	39.14	39.15	38.87	38.91	38.16	-0.35%	9,471
Dec 11, 2025	38.92	39.05	38.92	39.05	38.29	0.15%	7,023
Dec 10, 2025	38.78	39.02	38.78	38.99	38.23	0.41%	3,195
Dec 9, 2025	38.82	38.91	38.82	38.83	38.08	0.05%	23,908

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

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