iShares Currency Hedged MSCI Eurozone ETF (HEZU) Historical Stock Data
36.31 ↑0.01 (0.01%)
As of April 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, HEZU is down -0.10% a day on average. There have been 15 days where iShares Currency Hedged MSCI Eurozone ETF closed green and 15 days where HEZU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 36.39 | 36.30 | ↓$0.09 (-0.25%) | 36.18 | 36.42 | 275.05K |
| 2024-04-23 | 36.17 | 36.42 | ↑$0.25 (0.69%) | 36.17 | 36.45 | 101.01K |
| 2024-04-22 | 35.84 | 35.98 | ↑$0.14 (0.39%) | 35.84 | 36.08 | 11.90K |
| 2024-04-19 | 35.65 | 35.58 | ↓$0.07 (-0.20%) | 35.50 | 35.71 | 212.87K |
| 2024-04-18 | 35.62 | 35.60 | ↓$0.02 (-0.05%) | 35.59 | 35.77 | 18.15K |
| 2024-04-17 | 35.95 | 35.55 | ↓$0.40 (-1.11%) | 35.49 | 35.95 | 35.30K |
| 2024-04-16 | 35.65 | 35.70 | ↑$0.05 (0.14%) | 35.51 | 35.83 | 128.60K |
| 2024-04-15 | 36.37 | 35.80 | ↓$0.57 (-1.57%) | 35.80 | 36.37 | 31.41K |
| 2024-04-12 | 36.03 | 35.79 | ↓$0.24 (-0.67%) | 35.78 | 36.18 | 236.03K |
| 2024-04-11 | 36.19 | 36.23 | ↑$0.04 (0.11%) | 35.83 | 36.25 | 73.86K |
| 2024-04-10 | 36.06 | 36.19 | ↑$0.13 (0.37%) | 36.06 | 36.29 | 484.06K |
| 2024-04-09 | 36.28 | 36.26 | ↓$0.02 (-0.04%) | 36.11 | 36.28 | 12.30K |
| 2024-04-08 | 36.50 | 36.42 | ↓$0.08 (-0.22%) | 36.42 | 36.53 | 18.65K |
| 2024-04-05 | 36.23 | 36.28 | ↑$0.05 (0.14%) | 36.20 | 36.35 | 11.69K |
| 2024-04-04 | 36.67 | 36.18 | ↓$0.49 (-1.34%) | 36.13 | 36.69 | 27.30K |
| 2024-04-03 | 36.50 | 36.56 | ↑$0.06 (0.16%) | 36.50 | 36.62 | 44.79K |
| 2024-04-02 | 36.52 | 36.49 | ↓$0.03 (-0.08%) | 36.38 | 36.52 | 41.44K |
| 2024-04-01 | 36.82 | 36.96 | ↑$0.14 (0.38%) | 36.82 | 37.11 | 90.12K |
| 2024-03-28 | 36.73 | 36.77 | ↑$0.04 (0.11%) | 36.71 | 36.79 | 19.30K |
| 2024-03-27 | 36.75 | 36.79 | ↑$0.04 (0.11%) | 36.67 | 36.79 | 35.31K |
| 2024-03-26 | 36.52 | 36.48 | ↓$0.04 (-0.11%) | 36.48 | 36.57 | 13.32K |
| 2024-03-25 | 36.30 | 36.36 | ↑$0.06 (0.17%) | 36.30 | 36.46 | 26.13K |
| 2024-03-22 | 36.29 | 36.39 | ↑$0.10 (0.27%) | 36.29 | 36.43 | 14.42K |
| 2024-03-21 | 36.29 | 36.32 | ↑$0.03 (0.08%) | 36.29 | 36.38 | 7.80K |
| 2024-03-20 | 36.02 | 36.26 | ↑$0.25 (0.68%) | 35.96 | 36.29 | 13.34K |
| 2024-03-19 | 35.91 | 35.94 | ↑$0.03 (0.08%) | 35.89 | 36.06 | 9.55K |
| 2024-03-18 | 35.96 | 35.81 | ↓$0.15 (-0.41%) | 35.80 | 35.96 | 29.88K |
| 2024-03-15 | 36.03 | 35.93 | ↓$0.10 (-0.28%) | 35.84 | 36.04 | 18.89K |
| 2024-03-14 | 36.05 | 35.90 | ↓$0.15 (-0.43%) | 35.77 | 36.05 | 23.93K |
| 2024-03-13 | 36.02 | 35.98 | ↓$0.04 (-0.11%) | 35.94 | 36.05 | 36.88K |
Create an account or log in to view more rows.
$HEZU Same thing
different day
$HEZU called it
$HEZU oversold! Buy the dip
$HEZU bear trap?
$HEZU This is how I feel everyday holding this gem.
$HEZU a comeback is always more fun than an all out win!!!!
$HEZU hmm...
$HEZU love cooking these little bears on here
$HEZU I still don’t wanna buy it
$HEZU holding unfortunately lol