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

NYSEARCA: HSCZ · Real-Time Price · USD

43.32

+0.29 (0.68%)

At close: Oct 9, 2026, 4:00 PM EDT

43.32

0.00 (0.00%)

After-hours: Oct 9, 2026, 6:30 PM EDT

HSCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	43.40	43.58	43.40	43.55	43.55	0.36%	18,196
Aug 19, 2026	43.54	43.54	43.33	43.39	43.39	-0.52%	17,513
Aug 18, 2026	43.87	43.91	43.60	43.62	43.62	-0.95%	25,221
Aug 17, 2026	44.12	44.19	44.04	44.04	44.04	-0.47%	24,192
Aug 14, 2026	44.30	44.30	44.18	44.25	44.25	-0.11%	21,534
Aug 13, 2026	44.31	44.42	44.22	44.30	44.30	0.29%	15,258
Aug 12, 2026	44.16	44.18	44.08	44.17	44.17	0.59%	17,261
Aug 11, 2026	43.98	43.99	43.78	43.91	43.91	0.18%	28,950
Aug 10, 2026	43.90	43.92	43.76	43.83	43.83	-0.27%	13,362
Aug 7, 2026	43.88	43.99	43.80	43.95	43.95	0.53%	12,182
Aug 6, 2026	43.78	43.78	43.68	43.72	43.71	0.19%	16,502
Aug 5, 2026	43.76	43.79	43.58	43.63	43.63	0.61%	25,039
Aug 4, 2026	43.03	43.39	43.03	43.37	43.37	1.41%	25,737
Aug 3, 2026	42.67	42.81	42.67	42.77	42.77	0.04%	20,838
Jul 31, 2026	42.81	42.81	42.42	42.75	42.75	-0.63%	32,582