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

NYSEARCA: HSCZ · Real-Time Price · USD

42.61

-0.47 (-1.09%)

At close: Oct 30, 2026, 4:00 PM EDT

42.61

0.00 (0.00%)

After-hours: Oct 30, 2026, 6:30 PM EDT

HSCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	42.75	42.75	42.43	42.61	42.61	-1.09%	16,297
Oct 29, 2026	43.05	43.15	43.03	43.08	43.08	0.26%	9,209
Oct 28, 2026	43.06	43.06	42.89	42.97	42.97	-0.33%	9,997
Oct 27, 2026	42.93	43.12	42.82	43.11	43.11	1.01%	8,555
Oct 26, 2026	42.77	42.84	42.59	42.68	42.68	0.80%	14,539
Oct 23, 2026	42.21	42.39	42.18	42.34	42.34	-0.70%	13,383
Oct 22, 2026	42.71	42.75	42.46	42.64	42.64	-1.01%	15,599
Oct 21, 2026	43.30	43.30	42.90	43.08	43.08	0.16%	17,126
Oct 20, 2026	42.67	43.07	42.67	43.01	43.00	0.35%	6,943
Oct 19, 2026	43.06	43.09	42.86	42.86	42.86	-0.54%	3,293
Oct 16, 2026	43.50	43.50	43.00	43.09	43.09	0.23%	27,069
Oct 15, 2026	42.69	43.02	42.69	42.99	42.99	-0.25%	16,943
Oct 14, 2026	43.29	43.29	43.05	43.10	43.10	-0.56%	10,819
Oct 13, 2026	43.30	43.40	43.29	43.34	43.34	0.07%	8,291
Oct 12, 2026	43.37	43.37	43.31	43.31	43.31	-0.01%	9,648
Oct 9, 2026	43.12	43.32	43.12	43.32	43.32	0.68%	8,335
Oct 8, 2026	42.91	43.03	42.78	43.03	43.03	-0.70%	14,404
Oct 7, 2026	43.21	43.33	43.10	43.33	43.33	-0.43%	14,301
Oct 6, 2026	43.67	43.67	43.45	43.52	43.52	-0.21%	16,570
Oct 5, 2026	43.51	43.61	43.44	43.61	43.61	0.41%	25,573
Oct 2, 2026	43.35	43.47	43.27	43.43	43.43	0.70%	9,594
Oct 1, 2026	43.50	43.50	42.99	43.13	43.13	-0.71%	24,494
Sep 30, 2026	43.61	43.61	43.40	43.44	43.44	0.37%	11,128
Sep 29, 2026	43.51	43.51	43.17	43.28	43.28	-0.71%	16,103
Sep 28, 2026	43.51	43.65	43.41	43.59	43.59	-0.26%	8,637
Sep 25, 2026	43.60	43.71	43.41	43.71	43.71	0.20%	10,860
Sep 24, 2026	43.64	43.64	43.40	43.62	43.62	-0.11%	9,318
Sep 23, 2026	43.83	43.83	43.56	43.67	43.67	-0.96%	11,649
Sep 22, 2026	43.98	44.15	43.89	44.10	44.10	0.72%	13,730
Sep 21, 2026	43.67	43.84	43.64	43.78	43.78	1.03%	20,506
Sep 18, 2026	43.64	43.64	43.26	43.34	43.34	-0.55%	21,207
Sep 17, 2026	43.74	43.74	43.52	43.58	43.58	0.45%	15,864
Sep 16, 2026	43.30	43.44	43.14	43.38	43.38	0.95%	11,662
Sep 15, 2026	42.89	43.01	42.82	42.97	42.97	-0.42%	19,235
Sep 14, 2026	43.10	43.22	42.95	43.15	43.15	-0.01%	18,919
Sep 11, 2026	43.18	43.23	43.10	43.16	43.15	0.62%	15,751
Sep 10, 2026	43.05	43.05	42.80	42.89	42.89	-0.50%	10,951
Sep 9, 2026	43.33	43.33	43.07	43.11	43.11	-0.96%	11,317
Sep 8, 2026	43.75	43.75	43.52	43.52	43.52	-1.33%	22,624
Sep 4, 2026	43.98	44.22	43.98	44.11	44.11	0.11%	10,506
Sep 3, 2026	43.91	44.06	43.80	44.06	44.06	0.63%	15,748
Sep 2, 2026	43.70	43.79	43.68	43.79	43.79	0.03%	21,415
Sep 1, 2026	44.06	44.10	43.77	43.77	43.77	-0.85%	21,179
Aug 31, 2026	44.31	44.31	44.03	44.15	44.15	-0.25%	22,057
Aug 28, 2026	44.35	44.38	44.19	44.26	44.26	0.05%	32,283
Aug 27, 2026	44.15	44.24	44.07	44.23	44.23	0.23%	17,409
Aug 26, 2026	44.20	44.20	44.07	44.13	44.13	-0.25%	26,501
Aug 25, 2026	44.09	44.24	44.05	44.24	44.24	0.95%	17,752
Aug 24, 2026	43.80	43.88	43.71	43.82	43.82	0.18%	15,314
Aug 21, 2026	43.79	43.81	43.69	43.75	43.75	0.46%	10,296