![iShares Currency Hedged MSCI EAFE Small Cap ETF](/common/images/company/A_HSCZ.png)
iShares Currency Hedged MSCI EAFE Small Cap ETF (HSCZ)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3527 | 1.10703075957 | 31.86 | 32.23 | 31.78 | 15025 | 31.90952459 | SP |
4 | 1.4527 | 4.72269180754 | 30.76 | 32.23 | 28.64 | 15939 | 30.89752155 | SP |
12 | 0.0627 | 0.195023328149 | 32.15 | 32.64 | 28.64 | 26910 | 31.81356667 | SP |
26 | 2.0227 | 6.69990062935 | 30.19 | 32.64 | 28.64 | 21217 | 31.64161056 | SP |
52 | 3.8127 | 13.425 | 28.4 | 32.64 | 26.0868 | 19256 | 30.22360229 | SP |
156 | -5.5873 | -14.7812169312 | 37.8 | 38.45 | 25.581 | 18288 | 30.55652919 | SP |
260 | 4.0427 | 14.3510827121 | 28.17 | 38.45 | 20.11 | 16657 | 30.15508593 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1725057000 | 32.212699 | 0.23 | 0.71 | 32.2 | 32.229999 | 32.09 | 12639 |
1724970600 | 31.9863 | 0.19 | 0.61 | 32.02 | 32.07 | 31.8861 | 21650 |
1724884200 | 31.7923 | -0.1 | -0.33 | 31.97 | 31.999 | 31.78 | 9795 |
1724797800 | 31.8969 | 0.01 | 0.04 | 31.98 | 32.07 | 31.8969 | 26512 |
1724711400 | 31.8841 | -0.06 | -0.18 | 31.97 | 31.98 | 31.8696 | 12756 |
1724452200 | 31.9424 | 0.32 | 1.03 | 31.86 | 31.95 | 31.8558 | 4412 |
1724365800 | 31.6177 | -0.04 | -0.13 | 31.87 | 31.9 | 31.6177 | 10382 |
1724279400 | 31.6598 | 0.21 | 0.67 | 31.67 | 31.7 | 31.5706 | 26843 |
1724193000 | 31.45 | -0.23 | -0.72 | 31.65 | 31.6698 | 31.4201 | 8806 |
1724106600 | 31.6768 | 0.19 | 0.61 | 31.56 | 31.71 | 31.56 | 17155 |
1723847400 | 31.486 | -0.04 | -0.14 | 31.45 | 31.55 | 31.441 | 9880 |
1723761000 | 31.53 | 0.47 | 1.52 | 31.46 | 31.6 | 31.45 | 8972 |
1723674600 | 31.0579 | 0.15 | 0.48 | 31.01 | 31.0579 | 30.865 | 7665 |
1723588200 | 30.9096 | 0.39 | 1.28 | 30.735 | 30.9114 | 30.735 | 6258 |
1723501800 | 30.52 | 0.02 | 0.08 | 30.62 | 30.62 | 30.52 | 9507 |
1723242600 | 30.4964 | 0.1 | 0.32 | 30.36 | 30.52 | 30.29 | 19138 |
1723156200 | 30.4 | 0.49 | 1.65 | 30.32 | 30.44 | 30.21 | 15770 |
1723069800 | 29.9058 | 0.22 | 0.74 | 30.33 | 30.365 | 29.9058 | 19522 |
1722983400 | 29.6868 | 0.28 | 0.95 | 29.38 | 29.81 | 29.35 | 34772 |
1722897000 | 29.4071 | -1.1 | -3.61 | 28.7 | 29.528 | 28.7 | 28296 |
1722637800 | 30.5076 | -0.95 | -3.01 | 30.76 | 30.76 | 30.324 | 16094 |
1722551400 | 31.454 | -0.88 | -2.73 | 32 | 32 | 31.38 | 8633 |
1722465000 | 32.3357 | 0.28 | 0.87 | 32.36 | 32.479999 | 32.25 | 10606 |
1722378600 | 32.0557 | 0.06 | 0.20 | 32.13 | 32.17 | 31.98 | 17221 |
1722292200 | 31.9919 | -0.04 | -0.13 | 32.1 | 32.1 | 31.9301 | 10177 |
1722033000 | 32.0328 | 0.44 | 1.39 | 31.88 | 32.119999 | 31.88 | 9519 |
1721946600 | 31.5926 | -0.16 | -0.51 | 31.61 | 31.775 | 31.45 | 10146 |
1721860200 | 31.7532 | -0.47 | -1.45 | 32.06 | 32.06 | 31.7532 | 22028 |
1721773800 | 32.2213 | -0.19 | -0.58 | 32.33 | 32.35 | 32.22 | 19275 |
1721687400 | 32.409999 | 0.21 | 0.67 | 32.35 | 32.46 | 32.3099 | 229280 |
1721428200 | 32.195 | -0.17 | -0.51 | 32.25 | 32.25 | 32.1101 | 8500 |
1721341800 | 32.36 | 0 | 0.01 | 32.53 | 32.64 | 32.302 | 73622 |
1721255400 | 32.3583 | -0.26 | -0.78 | 32.36 | 32.4099 | 32.32 | 14770 |
1721169000 | 32.6135 | 0.29 | 0.90 | 32.43 | 32.63 | 32.43 | 21238 |
1721082600 | 32.3222 | -0.15 | -0.46 | 32.47 | 32.47 | 32.299999 | 16226 |
1720823400 | 32.470799 | 0.22 | 0.68 | 32.42 | 32.6 | 32.42 | 12512 |
1720737000 | 32.2507 | 0.07 | 0.21 | 32.14 | 32.279 | 32.09 | 18613 |
1720650600 | 32.1822 | 0.34 | 1.07 | 32.04 | 32.1822 | 32.04 | 7690 |
1720564200 | 31.84 | -0.07 | -0.22 | 31.91 | 31.91 | 31.78 | 22476 |
1720477800 | 31.91 | -0.01 | -0.05 | 31.98 | 32.11 | 31.885 | 38096 |
1720218600 | 31.9247 | 0.04 | 0.12 | 32.02 | 32.03 | 31.82 | 21741 |
1720040640 | 31.8864 | 0.34 | 1.09 | 31.76 | 31.8864 | 31.76 | 12184 |
1719959400 | 31.542 | -0.33 | -1.05 | 31.45 | 31.569 | 31.45 | 20763 |
1719873000 | 31.8756 | -0.06 | -0.20 | 32.06 | 32.06 | 31.83 | 13733 |
1719613800 | 31.938 | -0.04 | -0.13 | 31.9 | 32.009999 | 31.84 | 11962 |
1719527400 | 31.9784 | 0.15 | 0.47 | 31.89 | 31.98 | 31.851 | 22051 |
1719441000 | 31.83 | -0.1 | -0.31 | 31.79 | 31.89 | 31.79 | 36939 |
1719354600 | 31.93 | -0.08 | -0.25 | 31.89 | 31.97 | 31.83 | 20601 |
1719268200 | 32.009999 | 0.25 | 0.78 | 31.9 | 32.07 | 31.9 | 30017 |
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 | 27085 |
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 | 31874 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.