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

NYSEARCA: HSCZ · Real-Time Price · USD

43.34

-0.24 (-0.56%)

At close: Sep 18, 2026, 4:00 PM EDT

43.36

+0.02 (0.06%)

After-hours: Sep 18, 2026, 8:00 PM EDT

HSCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	43.03	43.06	42.66	43.02	43.02	0.99%	136,993
Jul 29, 2026	42.90	43.07	42.60	42.60	42.60	-1.13%	27,693
Jul 28, 2026	42.85	43.16	42.84	43.08	43.08	-0.17%	41,342
Jul 27, 2026	43.29	43.33	42.99	43.16	43.16	0.72%	15,900
Jul 24, 2026	42.78	42.93	42.72	42.85	42.84	0.94%	18,329
Jul 23, 2026	42.61	42.70	42.38	42.45	42.45	-0.96%	15,752
Jul 22, 2026	42.97	43.09	42.83	42.86	42.86	-0.01%	238,516
Jul 21, 2026	42.73	42.93	42.58	42.87	42.87	1.40%	55,065
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