iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ) Historical Stock Data
31.11 ↑0.15 (0.50%)
As of April 23, 2024, 1:40pm EST.
Historical Data
In the past 30 trading days, HSCZ is down -0.05% a day on average. There have been 17 days where iShares Currency Hedged MSCI EAFE Small-Cap ETF closed green and 13 days where HSCZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 30.90 | 30.96 | ↑$0.06 (0.18%) | 30.86 | 31.03 | 23.98K |
| 2024-04-19 | 30.58 | 30.67 | ↑$0.09 (0.29%) | 30.58 | 30.70 | 33.41K |
| 2024-04-18 | 30.77 | 30.73 | ↓$0.04 (-0.11%) | 30.69 | 30.86 | 21.14K |
| 2024-04-17 | 30.81 | 30.67 | ↓$0.14 (-0.45%) | 30.63 | 30.81 | 28.82K |
| 2024-04-16 | 30.74 | 30.72 | ↓$0.02 (-0.05%) | 30.67 | 30.78 | 20.97K |
| 2024-04-15 | 31.43 | 31.04 | ↓$0.39 (-1.23%) | 30.99 | 31.43 | 15.64K |
| 2024-04-12 | 31.35 | 31.10 | ↓$0.25 (-0.80%) | 31.03 | 31.35 | 12.77K |
| 2024-04-11 | 31.35 | 31.41 | ↑$0.06 (0.18%) | 31.20 | 31.45 | 12.31K |
| 2024-04-10 | 31.19 | 31.28 | ↑$0.09 (0.29%) | 31.19 | 31.35 | 9.51K |
| 2024-04-09 | 31.48 | 31.40 | ↓$0.08 (-0.24%) | 31.34 | 31.48 | 5.17K |
| 2024-04-08 | 31.48 | 31.41 | ↓$0.07 (-0.22%) | 31.41 | 31.48 | 6.35K |
| 2024-04-05 | 31.15 | 31.22 | ↑$0.07 (0.22%) | 31.15 | 31.24 | 11.01K |
| 2024-04-04 | 31.44 | 31.07 | ↓$0.37 (-1.19%) | 31.07 | 31.44 | 17.13K |
| 2024-04-03 | 31.16 | 31.26 | ↑$0.10 (0.32%) | 31.16 | 31.29 | 14.68K |
| 2024-04-02 | 31.20 | 31.16 | ↓$0.04 (-0.14%) | 31.09 | 31.20 | 10.26K |
| 2024-04-01 | 31.50 | 31.51 | ↑$0.01 (0.03%) | 31.45 | 31.53 | 9.56K |
| 2024-03-28 | 31.47 | 31.50 | ↑$0.03 (0.10%) | 31.46 | 31.50 | 10.09K |
| 2024-03-27 | 31.40 | 31.56 | ↑$0.16 (0.51%) | 31.40 | 31.56 | 23.40K |
| 2024-03-26 | 31.30 | 31.31 | ↑$0.01 (0.03%) | 31.30 | 31.38 | 20.11K |
| 2024-03-25 | 31.15 | 31.17 | ↑$0.02 (0.06%) | 31.15 | 31.23 | 15.16K |
| 2024-03-22 | 31.31 | 31.26 | ↓$0.05 (-0.16%) | 31.23 | 31.31 | 11.52K |
| 2024-03-21 | 31.21 | 31.29 | ↑$0.08 (0.26%) | 31.18 | 31.29 | 20.35K |
| 2024-03-20 | 30.96 | 31.19 | ↑$0.24 (0.76%) | 30.93 | 31.19 | 21.27K |
| 2024-03-19 | 30.79 | 30.89 | ↑$0.10 (0.32%) | 30.76 | 30.91 | 13.19K |
| 2024-03-18 | 30.64 | 30.66 | ↑$0.02 (0.07%) | 30.64 | 30.69 | 9.60K |
| 2024-03-15 | 30.67 | 30.59 | ↓$0.08 (-0.27%) | 30.53 | 30.67 | 9.81K |
| 2024-03-14 | 30.61 | 30.43 | ↓$0.18 (-0.60%) | 30.39 | 30.61 | 4.64K |
| 2024-03-13 | 30.49 | 30.47 | ↓$0.02 (-0.05%) | 30.46 | 30.56 | 18.59K |
| 2024-03-12 | 30.43 | 30.56 | ↑$0.13 (0.42%) | 30.43 | 30.57 | 12.86K |
| 2024-03-11 | 30.26 | 30.27 | ↑$0.01 (0.03%) | 30.22 | 30.30 | 11.62K |
Create an account or log in to view more rows.
$HSCZ This may be your last opportunity to buy on the cheap??
$HSCZ due for a spike!
$HSCZ News?
$HSCZ always with good potential for a long term Hodl
$HSCZ hold
$HSCZ im in.
$HSCZ When in doubt...
$HSCZ Free money indeed??
$HSCZ watch this fly!!!!
$HSCZ money comes and goes but your story stays with you the rest of your life. Apes for life ??