iShares Currency Hedged MSCI Eurozone ETF (HEZU) Historical Stock Data
43.75 ↑0.07 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEZU is down -0.18% a day on average. There have been 17 days where iShares Currency Hedged MSCI Eurozone ETF closed green and 13 days where HEZU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 43.70 | 43.75 | ↑$0.05 (0.12%) | 43.70 | 43.79 | 8.70K |
| 2025-12-23 | 44.04 | 43.68 | ↓$0.36 (-0.82%) | 43.63 | 44.04 | 17.25K |
| 2025-12-22 | 44.61 | 44.09 | ↓$0.52 (-1.16%) | 43.99 | 44.61 | 25.01K |
| 2025-12-19 | 44.03 | 44.12 | ↑$0.09 (0.20%) | 44.03 | 44.25 | 14.46K |
| 2025-12-18 | 43.79 | 43.87 | ↑$0.08 (0.19%) | 43.79 | 44.01 | 14.43K |
| 2025-12-17 | 43.78 | 43.43 | ↓$0.35 (-0.80%) | 43.42 | 43.78 | 11K |
| 2025-12-16 | 43.79 | 43.81 | ↑$0.02 (0.05%) | 43.68 | 43.89 | 9.74K |
| 2025-12-15 | 44.10 | 43.95 | ↓$0.15 (-0.34%) | 43.69 | 44.10 | 92.55K |
| 2025-12-12 | 44.00 | 43.71 | ↓$0.29 (-0.66%) | 43.64 | 44.10 | 10.77K |
| 2025-12-11 | 43.83 | 44.02 | ↑$0.19 (0.43%) | 43.83 | 44.06 | 26.65K |
| 2025-12-10 | 43.59 | 43.75 | ↑$0.16 (0.37%) | 43.48 | 43.81 | 16.81K |
| 2025-12-09 | 43.69 | 43.56 | ↓$0.13 (-0.30%) | 43.55 | 43.69 | 24.84K |
| 2025-12-08 | 43.81 | 43.62 | ↓$0.19 (-0.44%) | 43.56 | 43.81 | 14.38K |
| 2025-12-05 | 43.90 | 43.64 | ↓$0.26 (-0.59%) | 43.56 | 43.90 | 23K |
| 2025-12-04 | 43.61 | 43.62 | ↑$0.01 (0.02%) | 43.50 | 43.64 | 65.85K |
| 2025-12-03 | 43.56 | 43.59 | ↑$0.03 (0.07%) | 43.25 | 43.59 | 567.94K |
| 2025-12-02 | 43.39 | 43.43 | ↑$0.04 (0.09%) | 43.31 | 43.45 | 30.40K |
| 2025-12-01 | 43.17 | 43.18 | ↑$0.01 (0.02%) | 43.13 | 43.32 | 16.21K |
| 2025-11-28 | 43.23 | 43.29 | ↑$0.06 (0.14%) | 43.23 | 43.32 | 14.73K |
| 2025-11-26 | 42.87 | 43.14 | ↑$0.27 (0.63%) | 42.87 | 43.21 | 20.01K |
| 2025-11-25 | 42.48 | 42.77 | ↑$0.29 (0.68%) | 42.26 | 42.79 | 24.77K |
| 2025-11-24 | 42.17 | 42.30 | ↑$0.13 (0.31%) | 42.13 | 42.42 | 19.02K |
| 2025-11-21 | 42.44 | 42.27 | ↓$0.17 (-0.40%) | 42.00 | 42.44 | 12.12K |
| 2025-11-20 | 42.62 | 41.68 | ↓$0.94 (-2.21%) | 41.68 | 42.74 | 13.95K |
| 2025-11-19 | 42.29 | 42.33 | ↑$0.04 (0.09%) | 42.18 | 42.46 | 16.16K |
| 2025-11-18 | 42.13 | 42.36 | ↑$0.23 (0.55%) | 42.03 | 42.39 | 16.92K |
| 2025-11-17 | 42.96 | 42.69 | ↓$0.27 (-0.63%) | 42.61 | 43.08 | 14.47K |
| 2025-11-14 | 43.41 | 43.22 | ↓$0.19 (-0.44%) | 43.02 | 43.41 | 20.55K |
| 2025-11-13 | 43.89 | 43.59 | ↓$0.31 (-0.69%) | 43.51 | 43.89 | 12.18K |
| 2025-11-12 | 43.87 | 43.96 | ↑$0.09 (0.21%) | 43.72 | 44.03 | 32.62K |
Create an account or log in to view more rows.
$HEZU HOLDING LONG AND STRONG!!!
$HEZU HODL
$HEZU When in doubt...
$HEZU the bulls in here
$HEZU to the moon!
$HEZU what V recovery or fake pump
$HEZU I gave in! Bought more 100 shares
$HEZU I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$HEZU we all speculate but nobody knows what going to happen.
$HEZU It’s that TIME!! To Double down!