iShares Currency Hedged MSCI EAFE Small Cap ETF Historical Data - HSCZ

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Currency Hedged MSCI EAFE Small Cap ETF (HSCZ)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Currency Hedged MSCI EAFE Small Cap ETF (HSCZ) Historical

iShares Currency Hedged MSCI EAFE Small Cap ETF (HSCZ)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History