iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ) Historical Stock Data
27.63 ↑0.13 (0.45%)
As of Market Close on January 31st, 2023.
Historical Data
In the past 30 trading days, HSCZ is up 0.16% a day on average. There have been 20 days where iShares Currency Hedged MSCI EAFE Small-Cap ETF closed green and 10 days where HSCZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 27.46 | 27.63 | ↑$0.17 (0.64%) | 27.46 | 27.63 | 5.78K |
| 2023-01-30 | 27.56 | 27.51 | ↓$0.05 (-0.18%) | 27.51 | 27.57 | 19.96K |
| 2023-01-27 | 27.54 | 27.65 | ↑$0.11 (0.41%) | 27.54 | 27.69 | 9.50K |
| 2023-01-26 | 27.60 | 27.62 | ↑$0.02 (0.07%) | 27.48 | 27.62 | 24.06K |
| 2023-01-25 | 27.31 | 27.50 | ↑$0.19 (0.69%) | 27.30 | 27.50 | 13.43K |
| 2023-01-24 | 27.41 | 27.49 | ↑$0.08 (0.29%) | 27.39 | 27.50 | 68.55K |
| 2023-01-23 | 27.34 | 27.48 | ↑$0.14 (0.51%) | 27.32 | 27.48 | 10.95K |
| 2023-01-20 | 27.09 | 27.29 | ↑$0.20 (0.75%) | 27.09 | 27.29 | 9.13K |
| 2023-01-19 | 26.99 | 26.96 | ↓$0.03 (-0.13%) | 26.89 | 26.99 | 3.93K |
| 2023-01-18 | 27.28 | 27.10 | ↓$0.18 (-0.66%) | 27.10 | 27.30 | 10.59K |
| 2023-01-17 | 27.05 | 27.09 | ↑$0.04 (0.13%) | 27.04 | 27.11 | 13.53K |
| 2023-01-13 | 26.84 | 27.01 | ↑$0.16 (0.61%) | 26.84 | 27.01 | 38.92K |
| 2023-01-12 | 26.79 | 26.92 | ↑$0.13 (0.49%) | 26.73 | 26.93 | 12.32K |
| 2023-01-11 | 26.73 | 26.86 | ↑$0.13 (0.47%) | 26.71 | 26.86 | 13.21K |
| 2023-01-10 | 26.52 | 26.62 | ↑$0.10 (0.39%) | 26.50 | 26.64 | 15.10K |
| 2023-01-09 | 26.66 | 26.53 | ↓$0.13 (-0.49%) | 26.53 | 26.74 | 56.80K |
| 2023-01-06 | 26.31 | 26.58 | ↑$0.27 (1.03%) | 26.31 | 26.59 | 53.53K |
| 2023-01-05 | 26.22 | 26.22 | ↑$0.00 (0.01%) | 26.22 | 26.30 | 21.79K |
| 2023-01-04 | 26.23 | 26.31 | ↑$0.08 (0.30%) | 26.23 | 26.35 | 19.91K |
| 2023-01-03 | 26.20 | 26.11 | ↓$0.09 (-0.34%) | 26.05 | 26.22 | 15.24K |
| 2022-12-30 | 25.89 | 25.81 | ↓$0.08 (-0.29%) | 25.75 | 25.91 | 13.98K |
| 2022-12-29 | 25.92 | 26.15 | ↑$0.23 (0.88%) | 25.92 | 26.18 | 60.32K |
| 2022-12-28 | 26.04 | 25.79 | ↓$0.25 (-0.96%) | 25.78 | 26.04 | 30.69K |
| 2022-12-27 | 26.07 | 25.99 | ↓$0.08 (-0.31%) | 25.91 | 26.07 | 22.95K |
| 2022-12-23 | 25.80 | 25.92 | ↑$0.12 (0.46%) | 25.80 | 25.93 | 26.99K |
| 2022-12-22 | 25.87 | 25.80 | ↓$0.07 (-0.27%) | 25.62 | 25.87 | 34.30K |
| 2022-12-21 | 25.80 | 25.90 | ↑$0.10 (0.40%) | 25.80 | 25.94 | 26.42K |
| 2022-12-20 | 25.61 | 25.62 | ↑$0.01 (0.03%) | 25.58 | 25.67 | 30.51K |
| 2022-12-19 | 26.02 | 25.94 | ↓$0.08 (-0.31%) | 25.88 | 26.03 | 30.70K |
| 2022-12-16 | 25.96 | 26.00 | ↑$0.04 (0.15%) | 25.83 | 26.03 | 69.31K |
Create an account or log in to view more rows.
$HSCZ not yet time to short
$HSCZ power hour will be fucking crazy
$HSCZ we always finish green after a red week. Less go!
$HSCZ this sell-off is meh.
$HSCZ love when bulls come out
$HSCZ come on I wana jump up and down
$HSCZ the price is wrong
$HSCZ hot damn <3
$HSCZ about to pop IMHO
$HSCZ due for a spike!