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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.47	-1.44927536232	32.43	32.85	31.73	26350	32.36948472	SP
4	-0.86	-2.62035344302	32.82	33.26	31.73	27889	32.60380213	SP
12	-0.43	-1.32757023773	32.39	33.26	31.29	27383	32.31914425	SP
26	0.44	1.39593908629	31.52	33.26	31.29	21785	32.32030732	SP
52	1.53	5.02793296089	30.43	33.26	28.7	21448	32.0009442	SP
156	-1.28	-3.85078219013	33.24	35.18	25.581	19594	30.18517159	SP
260	9.38	41.5411868911	22.58	38.45	20.11	17422	30.46002133	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741732200	31.96	-0.14	-0.44	32.09	32.1238	31.73	32318
1741645800	32.100099	-0.74	-2.25	32.33	32.34	31.96	27907
1741390200	32.84	0.35	1.08	32.45	32.85	32.45	21725
1741303800	32.49	-0.2	-0.61	32.549999	32.7428	32.4101	27164
1741217400	32.689999	0.52	1.62	32.43	32.749499	32.43	22638
1741131000	32.17	-0.43	-1.32	32.14	32.505	31.91	41469
1741044600	32.6	0.14	0.44	32.869999	32.89	32.397799	22517
1740785400	32.4581	-0.03	-0.10	32.47	32.5596	32.29	65239
1740699000	32.4891	-0.14	-0.43	32.759999	32.759999	32.46	32537
1740612600	32.6284	-0.04	-0.11	32.75	32.8528	32.58	29701
1740526200	32.6639	0.05	0.17	32.78	32.799999	32.57	30277
1740439800	32.609699	-0.01	-0.03	32.71	32.729999	32.56	23650
1740180600	32.618	-0.2	-0.62	32.9	32.9	32.589	19660
1740094200	32.8204	-0.09	-0.27	32.869999	32.869999	32.729999	13983
1740007800	32.909999	-0.26	-0.77	32.909999	32.93	32.85	18379
1739921400	33.165999	0.08	0.25	33.18	33.259999	33.165999	35910
1739575800	33.0827	-0.08	-0.23	33.15	33.1836	33.0827	14250
1739489400	33.159999	0.12	0.38	33.1	33.159999	33.08	13846
1739403000	33.0354	0.06	0.19	32.82	33.08	32.82	36713
1739316600	32.973999	0.05	0.14	32.89	33	32.89	21784
1739230200	32.9287	0.29	0.88	32.85	32.939999	32.85	16629
1738971000	32.64	-0.24	-0.73	32.86	32.879199	32.64	14913
1738884600	32.8814	0.11	0.35	32.89	32.93	32.8001	29099
1738798200	32.768099	0.16	0.50	32.64	32.768099	32.6	23565
1738711800	32.606	0.07	0.22	32.52	32.68	32.52	16720
1738625400	32.5353	-0.25	-0.76	32.439999	32.63	32.365	23851
1738366200	32.784999	-0.2	-0.61	32.99	33.0394	32.74	27204
1738279800	32.9855	0.36	1.10	32.799999	33.02	32.799999	12397
1738193400	32.6265	0.02	0.06	32.689999	32.6999	32.6	15781
1738107000	32.6074	0.19	0.58	32.58	32.6597	32.52	18085
1738020600	32.42	-0.12	-0.37	32.32	32.43	32.32	20244
1737761400	32.5402	0.19	0.59	32.5	32.5657	32.4998	22812
1737675000	32.35	0	0.00	32.35	32.35	32.35	0
1737588600	32.35	-0.01	-0.03	32.45	32.45	32.35	39250
1737502200	32.36	0.27	0.84	32.27	32.4	32.259999	88609
1737156600	32.09	0.22	0.69	32.03	32.15	32.03	22575
1737070200	31.87	0.12	0.36	31.78	31.87	31.73	31934
1736983800	31.7543	0.35	1.12	31.69	31.8	31.69	33895
1736897400	31.4035	-0.06	-0.18	31.37	31.499	31.345	25924
1736811000	31.46	-0.06	-0.19	31.31	31.47	31.29	29381
1736551800	31.52	-0.37	-1.16	31.6432	31.6432	31.4701	64385
1736379000	31.89	-0.13	-0.40	31.85	31.9	31.7928	12885
1736292600	32.0184	-0.12	-0.38	32.189999	32.236379	31.9996	35201
1736206200	32.141199	0.07	0.23	32.119999	32.31	32.119999	29801
1735947000	32.0675	0.06	0.19	31.97	32.08	31.96	11126
1735860600	32.0062	-0	-0.01	32.09	32.179699	31.91	35850
1735687800	32.009999	0.14	0.44	31.94	32.14	31.92	52071
1735601400	31.87	-0.14	-0.44	31.89	31.9797	31.76	18493
1735342200	32.009999	-0.04	-0.12	32	32.08	31.9135	17269
1735255800	32.049999	0.15	0.49	32.049999	32.119999	32.009999	36678
1735077840	31.8951	0.14	0.43	31.79	31.92	31.72	15606
1734996600	31.759	0.31	0.99	31.58	31.76	31.52	15785
1734737400	31.4463	-0.69	-2.16	31.32	31.659	31.32	19791
1734651000	32.1394	0.16	0.50	32.1604	32.24	32.11	23431
1734564600	31.9802	-0.4	-1.24	32.39	32.5	31.96	25776
1734478200	32.3808	-0.15	-0.45	32.36	32.43	32.33	22295
1734391800	32.5285	-0.15	-0.45	32.56	32.619999	32.522199	18735
1734132600	32.6754	-0.05	-0.16	32.77	32.77	32.634999	10242
1734046200	32.729	-0.26	-0.79	32.799999	32.799999	32.68	15526

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

Go Ad-Free