iShares Currency Hedged MSCI EAFE Small Cap ETF (HSCZ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1837 | 0.581697276757 | 31.58 | 32.04 | 31.51 | 83997 | 31.84405512 | SP |
| 4 | -0.6363 | -1.96388888889 | 32.4 | 32.55 | 31.5 | 35659 | 31.96604692 | SP |
| 12 | 0.2637 | 0.837142857143 | 31.5 | 32.55 | 30.58 | 22809 | 31.69010728 | SP |
| 26 | 2.6237 | 9.00377487989 | 29.14 | 32.55 | 28.75 | 18753 | 30.93160435 | SP |
| 52 | 3.9537 | 14.216828479 | 27.81 | 32.55 | 26.0868 | 18061 | 29.49764054 | SP |
| 156 | -4.6563 | -12.7850082372 | 36.42 | 38.45 | 25.581 | 17596 | 30.7033383 | SP |
| 260 | 3.1837 | 11.1396081176 | 28.58 | 38.45 | 20.11 | 16103 | 30.03153723 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 31.7637 | -0.18 | -0.57 | 31.71 | 31.81 | 31.7 | 163643 |
| 1718922600 | 31.9459 | 0.15 | 0.47 | 31.79 | 32.04 | 31.79 | 148307 |
| 1718749800 | 31.7971 | 0.08 | 0.24 | 31.66 | 31.81 | 31.66 | 13324 |
| 1718663400 | 31.72 | 0.17 | 0.54 | 31.58 | 31.72 | 31.51 | 10714 |
| 1718404200 | 31.55 | -0.14 | -0.45 | 31.59 | 31.59 | 31.5 | 19031 |
| 1718317800 | 31.6923 | -0.4 | -1.25 | 31.87 | 31.87 | 31.51 | 15027 |
| 1718231400 | 32.093899 | 0.24 | 0.75 | 32.07 | 32.2 | 32.04 | 27295 |
| 1718145000 | 31.8545 | -0.34 | -1.05 | 31.94 | 31.94 | 31.77 | 25445 |
| 1718058600 | 32.193199 | 0.17 | 0.54 | 32.049999 | 32.24 | 32.049999 | 10651 |
| 1717799400 | 32.02 | -0.19 | -0.58 | 32.15 | 32.1786 | 32.009999 | 31925 |
| 1717713000 | 32.205399 | -0.11 | -0.35 | 32.25 | 32.25 | 32.17 | 9854 |
| 1717626600 | 32.3187 | 0.14 | 0.42 | 32.22 | 32.34 | 32.13 | 11052 |
| 1717540200 | 32.183 | -0.21 | -0.63 | 32.25 | 32.27 | 32.155 | 15571 |
| 1717453800 | 32.3885 | -0.09 | -0.27 | 32.509999 | 32.549999 | 32.325 | 17367 |
| 1717194600 | 32.476599 | 0.26 | 0.82 | 32.38 | 32.499 | 32.305 | 28565 |
| 1717108200 | 32.213 | 0.39 | 1.22 | 32.1 | 32.24 | 32.1 | 57781 |
| 1717021800 | 31.8252 | -0.41 | -1.28 | 31.88 | 31.92 | 31.8101 | 18075 |
| 1716935400 | 32.237499 | -0 | -0.01 | 32.4 | 32.4 | 32.21 | 18226 |
| 1716589800 | 32.24 | 0.27 | 0.85 | 32.189999 | 32.27 | 32.171999 | 14341 |
| 1716503400 | 31.9693 | -0.16 | -0.50 | 32.33 | 32.33 | 31.94 | 13155 |
| 1716417000 | 32.1301 | -0.22 | -0.68 | 32.229999 | 32.229999 | 32.0587 | 9605 |
| 1716330600 | 32.3509 | -0.06 | -0.20 | 32.35 | 32.409999 | 32.3097 | 31162 |
| 1716244200 | 32.4152 | 0.09 | 0.29 | 32.479999 | 32.509999 | 32.4152 | 13518 |
| 1715985000 | 32.3204 | 0.1 | 0.32 | 32.299999 | 32.34 | 32.2699 | 13028 |
| 1715898600 | 32.2172 | -0.12 | -0.37 | 32.32 | 32.32 | 32.2172 | 13940 |
| 1715812200 | 32.336 | 0.03 | 0.10 | 32.29 | 32.344 | 32.25 | 12094 |
| 1715725800 | 32.304 | 0.15 | 0.48 | 32.28 | 32.311799 | 32.189999 | 14564 |
| 1715639400 | 32.15 | 0.05 | 0.14 | 32.119999 | 32.17 | 32.0715 | 16434 |
| 1715380200 | 32.104999 | 0.04 | 0.14 | 32.189999 | 32.189999 | 32.04 | 23338 |
| 1715293800 | 32.060899 | 0.17 | 0.55 | 31.96 | 32.0899 | 31.9301 | 13855 |
| 1715207400 | 31.887 | 0.07 | 0.20 | 31.82 | 31.91 | 31.81 | 22705 |
| 1715121000 | 31.8219 | 0.16 | 0.50 | 31.72 | 31.86 | 31.72 | 20912 |
| 1715034600 | 31.6638 | 0.23 | 0.74 | 31.55 | 31.68 | 31.55 | 12878 |
| 1714775400 | 31.43 | 0.16 | 0.51 | 31.44 | 31.48 | 31.3301 | 25012 |
| 1714689000 | 31.27 | 0.17 | 0.55 | 31.32 | 31.32 | 31.1827 | 12577 |
| 1714602600 | 31.1001 | -0.12 | -0.38 | 31.22 | 31.345 | 31.0709 | 15373 |
| 1714516200 | 31.2181 | -0.16 | -0.52 | 31.41 | 31.44 | 31.2181 | 14936 |
| 1714429800 | 31.3819 | 0.16 | 0.50 | 31.35 | 31.435 | 31.35 | 8413 |
| 1714170600 | 31.2247 | 0.46 | 1.49 | 31.04 | 31.2512 | 31.01 | 6885 |
| 1714084200 | 30.765 | -0.25 | -0.79 | 30.65 | 30.78 | 30.58 | 23558 |
| 1713997800 | 31.01 | -0.07 | -0.23 | 31.08 | 31.08 | 30.92 | 51238 |
| 1713911400 | 31.0804 | 0.13 | 0.40 | 30.96 | 31.14 | 30.96 | 24568 |
| 1713825000 | 30.9551 | 0.29 | 0.93 | 30.9 | 31.029 | 30.84 | 23981 |
| 1713565800 | 30.67 | -0.06 | -0.20 | 30.58 | 30.6961 | 30.58 | 33412 |
| 1713479400 | 30.73 | 0.06 | 0.20 | 30.7 | 30.8605 | 30.69 | 21138 |
| 1713393000 | 30.67 | -0.05 | -0.18 | 30.81 | 30.81 | 30.625 | 28819 |
| 1713306600 | 30.7248 | -0.32 | -1.03 | 30.74 | 30.78 | 30.67 | 20965 |
| 1713220200 | 31.0436 | -0.06 | -0.18 | 31.43 | 31.43 | 30.99 | 15910 |
| 1712961000 | 31.0986 | -0.31 | -0.98 | 31.35 | 31.35 | 31.0304 | 12765 |
| 1712874600 | 31.4055 | 0.13 | 0.40 | 31.35 | 31.4494 | 31.195 | 12306 |
| 1712788200 | 31.28 | -0.12 | -0.39 | 31.19 | 31.3527 | 31.19 | 9509 |
| 1712701800 | 31.4035 | -0.01 | -0.03 | 31.48 | 31.48 | 31.34 | 5166 |
| 1712615400 | 31.4123 | 0.19 | 0.62 | 31.48 | 31.48 | 31.405 | 6349 |
| 1712356200 | 31.2174 | 0.15 | 0.49 | 31.17 | 31.24 | 31.15 | 11010 |
| 1712269800 | 31.0661 | -0.19 | -0.62 | 31.44 | 31.44 | 31.03 | 17129 |
| 1712183400 | 31.2601 | 0.1 | 0.34 | 31.16 | 31.29 | 31.16 | 14680 |
| 1712097000 | 31.1553 | -0.35 | -1.13 | 31.2 | 31.2 | 31.09 | 10263 |
| 1712010600 | 31.51 | 0.01 | 0.03 | 31.5 | 31.53 | 31.41 | 9564 |
| 1711665000 | 31.5 | -0.06 | -0.19 | 31.45 | 31.5 | 31.44 | 10088 |
| 1711578600 | 31.56 | 0.25 | 0.80 | 31.4 | 31.56 | 31.4 | 23401 |
| 1711492200 | 31.31 | 0.14 | 0.45 | 31.29 | 31.38 | 31.29 | 20105 |
| 1711405800 | 31.1688 | -0.09 | -0.29 | 31.13 | 31.2269 | 31.13 | 15162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
