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

HSCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	43.24	43.24	42.96	43.02	43.02	-0.01%	10,380
Jun 26, 2026	42.88	43.22	42.88	43.03	43.03	-0.28%	22,628
Jun 25, 2026	43.35	43.41	43.12	43.15	43.14	0.18%	27,605
Jun 24, 2026	43.04	43.18	42.87	43.07	43.07	0.30%	28,018
Jun 23, 2026	42.95	43.14	42.93	42.94	42.94	-1.36%	25,003
Jun 22, 2026	43.67	43.67	43.46	43.53	43.53	0.15%	11,276
Jun 18, 2026	43.56	43.56	43.40	43.47	43.47	0.33%	11,434
Jun 17, 2026	43.61	43.64	43.25	43.33	43.33	-0.33%	146,241
Jun 16, 2026	43.53	43.57	43.40	43.47	43.47	0.23%	14,905
Jun 15, 2026	43.87	43.87	43.32	43.37	43.37	0.42%	12,425
Jun 12, 2026	43.15	43.25	42.94	43.19	43.19	0.71%	14,038
Jun 11, 2026	42.42	42.93	42.29	42.89	42.89	1.72%	11,691
Jun 10, 2026	42.35	42.53	42.12	42.16	42.16	-1.25%	15,591
Jun 9, 2026	42.98	43.07	42.26	42.69	42.69	0.33%	51,598
Jun 8, 2026	42.67	42.76	42.47	42.55	42.55	0.04%	20,048
Jun 5, 2026	43.07	43.10	42.51	42.54	42.54	-1.85%	12,581
Jun 4, 2026	43.22	43.34	43.17	43.34	43.34	0.73%	22,048
Jun 3, 2026	43.22	43.22	42.97	43.03	43.03	-0.17%	20,952
Jun 2, 2026	43.01	43.20	43.01	43.10	43.10	0.35%	17,840
Jun 1, 2026	43.01	43.10	42.81	42.95	42.95	-1.15%	20,690
May 29, 2026	43.51	43.57	43.41	43.45	43.45	0.70%	28,575
May 28, 2026	43.15	43.34	43.05	43.15	43.15	-0.44%	16,655
May 27, 2026	43.45	43.45	43.28	43.34	43.34	-0.13%	16,291
May 26, 2026	43.50	43.54	43.36	43.40	43.40	0.99%	17,013
May 22, 2026	42.75	42.99	42.75	42.97	42.97	0.46%	28,014
May 21, 2026	42.47	42.91	42.47	42.78	42.77	0.23%	14,936
May 20, 2026	42.33	42.76	42.19	42.68	42.68	0.96%	17,504
May 19, 2026	42.59	42.59	42.24	42.27	42.27	-0.66%	36,895
May 18, 2026	42.52	42.55	42.32	42.55	42.55	0.22%	26,690
May 15, 2026	42.52	42.67	42.37	42.46	42.46	-1.23%	29,708
May 14, 2026	42.89	43.07	42.89	42.99	42.99	0.71%	12,835
May 13, 2026	42.52	42.73	42.52	42.68	42.68	0.23%	20,532
May 12, 2026	42.54	42.62	42.44	42.58	42.58	-0.35%	23,380
May 11, 2026	42.73	42.90	42.71	42.73	42.73	0.19%	12,161
May 8, 2026	42.75	42.75	42.51	42.65	42.65	0.88%	23,389
May 7, 2026	42.81	42.81	42.21	42.28	42.28	-0.51%	25,343
May 6, 2026	42.46	42.54	42.41	42.50	42.50	1.49%	16,917
May 5, 2026	41.66	41.90	41.66	41.87	41.87	1.33%	8,927
May 4, 2026	41.51	41.68	41.21	41.32	41.32	-0.83%	11,692
May 1, 2026	41.65	41.77	41.60	41.67	41.67	-0.04%	79,820
Apr 30, 2026	41.39	41.71	41.36	41.68	41.68	1.12%	19,674
Apr 29, 2026	41.44	41.46	41.15	41.22	41.22	-0.75%	8,799
Apr 28, 2026	41.30	41.61	41.30	41.53	41.53	0.14%	16,909
Apr 27, 2026	41.52	41.55	41.40	41.47	41.47	0.08%	15,121
Apr 24, 2026	41.48	41.49	41.31	41.44	41.44	-0.13%	14,270
Apr 23, 2026	41.73	41.74	41.19	41.49	41.49	-0.64%	12,830
Apr 22, 2026	41.86	41.91	41.67	41.76	41.76	0.14%	22,631
Apr 21, 2026	42.08	42.16	41.66	41.70	41.70	-1.35%	12,239
Apr 20, 2026	42.32	42.33	42.20	42.27	42.27	-0.90%	16,376
Apr 17, 2026	42.63	42.87	42.55	42.66	42.66	1.32%	6,674

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 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:

Jun 29, 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.