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

HSCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	42.52	42.61	42.23	42.28	42.27	-0.39%	15,620
Jul 17, 2026	42.25	42.55	42.25	42.44	42.44	-1.01%	13,625
Jul 16, 2026	42.76	43.06	42.76	42.87	42.87	-0.32%	31,759
Jul 15, 2026	42.86	43.06	42.85	43.01	43.01	0.37%	18,007
Jul 14, 2026	42.81	43.04	42.78	42.85	42.85	0.61%	22,625
Jul 13, 2026	42.91	42.91	42.59	42.59	42.59	-0.82%	36,176
Jul 10, 2026	42.80	42.98	42.80	42.94	42.94	0.64%	8,570
Jul 9, 2026	42.47	42.67	42.43	42.67	42.67	0.10%	17,056
Jul 8, 2026	42.52	42.63	42.29	42.63	42.63	-0.93%	32,199
Jul 7, 2026	43.35	43.40	42.97	43.03	43.03	-1.13%	41,311
Jul 6, 2026	43.44	43.62	43.44	43.52	43.52	1.56%	15,751
Jul 2, 2026	43.11	43.19	42.75	42.85	42.85	-0.36%	28,475
Jul 1, 2026	43.42	43.63	43.28	43.58	43.01	1.40%	39,914
Jun 30, 2026	43.12	43.18	42.98	42.98	42.41	-0.09%	24,298
Jun 29, 2026	43.24	43.24	42.96	43.02	42.45	-0.01%	10,380
Jun 26, 2026	42.88	43.22	42.88	43.03	42.46	-0.28%	22,628
Jun 25, 2026	43.35	43.41	43.12	43.15	42.58	0.18%	27,605
Jun 24, 2026	43.04	43.18	42.87	43.07	42.50	0.30%	28,018
Jun 23, 2026	42.95	43.14	42.93	42.94	42.37	-1.36%	25,003
Jun 22, 2026	43.67	43.67	43.46	43.53	42.96	0.15%	11,276
Jun 18, 2026	43.56	43.56	43.40	43.47	42.90	0.33%	11,434
Jun 17, 2026	43.61	43.64	43.25	43.33	42.76	-0.33%	146,241
Jun 16, 2026	43.53	43.57	43.40	43.47	42.90	0.23%	14,905
Jun 15, 2026	43.87	43.87	43.32	43.37	42.80	0.42%	12,425
Jun 12, 2026	43.15	43.25	42.94	43.19	42.62	0.71%	14,038
Jun 11, 2026	42.42	42.93	42.29	42.89	42.32	1.72%	11,691
Jun 10, 2026	42.35	42.53	42.12	42.16	41.60	-1.25%	15,591
Jun 9, 2026	42.98	43.07	42.26	42.69	42.13	0.33%	51,598
Jun 8, 2026	42.67	42.76	42.47	42.55	41.99	0.04%	20,048
Jun 5, 2026	43.07	43.10	42.51	42.54	41.98	-1.85%	12,581
Jun 4, 2026	43.22	43.34	43.17	43.34	42.77	0.73%	22,048
Jun 3, 2026	43.22	43.22	42.97	43.03	42.46	-0.17%	20,952
Jun 2, 2026	43.01	43.20	43.01	43.10	42.53	0.35%	17,840
Jun 1, 2026	43.01	43.10	42.81	42.95	42.38	-1.15%	20,690
May 29, 2026	43.51	43.57	43.41	43.45	42.88	0.70%	28,575
May 28, 2026	43.15	43.34	43.05	43.15	42.58	-0.44%	16,655
May 27, 2026	43.45	43.45	43.28	43.34	42.77	-0.13%	16,291
May 26, 2026	43.50	43.54	43.36	43.40	42.82	0.99%	17,013
May 22, 2026	42.75	42.99	42.75	42.97	42.40	0.46%	28,014
May 21, 2026	42.47	42.91	42.47	42.78	42.21	0.23%	14,936
May 20, 2026	42.33	42.76	42.19	42.68	42.11	0.96%	17,504
May 19, 2026	42.59	42.59	42.24	42.27	41.71	-0.66%	36,895
May 18, 2026	42.52	42.55	42.32	42.55	41.99	0.22%	26,690
May 15, 2026	42.52	42.67	42.37	42.46	41.89	-1.23%	29,708
May 14, 2026	42.89	43.07	42.89	42.99	42.42	0.71%	12,835
May 13, 2026	42.52	42.73	42.52	42.68	42.12	0.23%	20,532
May 12, 2026	42.54	42.62	42.44	42.58	42.02	-0.35%	23,380
May 11, 2026	42.73	42.90	42.71	42.73	42.17	0.19%	12,161
May 8, 2026	42.75	42.75	42.51	42.65	42.09	0.88%	23,389
May 7, 2026	42.81	42.81	42.21	42.28	41.72	-0.51%	25,343

Data Source: S&P Global Market Intelligence Last updated: Jul 20, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 20, 2026

Data Sources Report a data error

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.