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

HSCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	38.88	39.16	38.71	38.84	38.84	0.34%	7,976
Mar 27, 2026	38.95	39.01	38.69	38.71	38.71	-1.00%	8,524
Mar 26, 2026	39.30	39.53	39.10	39.10	39.10	-1.36%	21,638
Mar 25, 2026	39.70	39.81	39.56	39.64	39.64	1.90%	6,442
Mar 24, 2026	38.87	39.16	38.84	38.90	38.90	-0.13%	14,311
Mar 23, 2026	38.97	39.40	38.89	38.95	38.95	1.42%	10,433
Mar 20, 2026	39.14	39.14	38.32	38.40	38.40	-2.16%	7,684
Mar 19, 2026	39.01	39.43	38.90	39.25	39.25	-1.41%	5,023
Mar 18, 2026	40.08	40.14	39.80	39.81	39.81	-0.12%	17,392
Mar 17, 2026	39.97	40.09	39.86	39.86	39.86	-0.10%	30,391
Mar 16, 2026	39.76	39.96	39.69	39.90	39.90	0.71%	16,836
Mar 13, 2026	39.97	40.00	39.57	39.62	39.62	-0.83%	14,520
Mar 12, 2026	40.00	40.06	39.77	39.95	39.95	-1.02%	39,813
Mar 11, 2026	40.22	40.37	40.13	40.36	40.36	-0.04%	277,438
Mar 10, 2026	40.46	40.87	40.33	40.38	40.38	0.21%	18,518
Mar 9, 2026	39.74	40.34	39.53	40.30	40.30	-0.70%	37,397
Mar 6, 2026	40.34	40.65	40.25	40.58	40.58	-0.61%	19,605
Mar 5, 2026	41.04	41.05	40.60	40.83	40.83	-0.94%	28,507
Mar 4, 2026	40.89	41.22	40.80	41.22	41.22	0.40%	18,370
Mar 3, 2026	40.81	41.18	40.33	41.05	41.05	-2.29%	34,999
Mar 2, 2026	41.96	42.11	41.92	42.01	42.01	-1.12%	167,251
Feb 27, 2026	42.73	42.73	42.48	42.49	42.49	0.14%	15,849
Feb 26, 2026	42.39	42.46	42.24	42.43	42.43	-	13,482
Feb 25, 2026	42.30	42.43	42.28	42.43	42.43	0.93%	16,607
Feb 24, 2026	42.04	42.12	42.02	42.03	42.03	0.25%	19,833
Feb 23, 2026	42.09	42.11	41.87	41.93	41.93	-0.65%	44,160
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

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.