Indicators

EAFE Smallcap Curr Hedged Ishares MSCI ETF (NY: HSCZ )

32.48 +0.26 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	27.06	27.26	27.06	27.25	18,015	+0.20(+0.75%)
Apr 27, 2023	26.83	27.05	26.83	27.05	11,656	+0.37(+1.37%)
Apr 26, 2023	26.70	26.79	26.66	26.68	14,709	-0.03(-0.10%)
Apr 25, 2023	26.89	26.94	26.71	26.71	11,906	-0.32(-1.20%)
Apr 24, 2023	26.99	27.05	26.99	27.03	13,369	+0.03(+0.10%)
Apr 21, 2023	26.88	27.01	26.88	27.00	11,073	+0.12(+0.43%)
Apr 20, 2023	26.82	26.92	26.82	26.89	21,291	-0.06(-0.23%)
Apr 19, 2023	26.85	26.98	26.85	26.95	28,364	-0.09(-0.34%)
Apr 18, 2023	27.02	27.07	26.98	27.04	53,665	+0.05(+0.18%)
Apr 17, 2023	26.97	27.00	26.91	27.00	22,427	+0.09(+0.33%)
Apr 14, 2023	26.95	27.00	26.86	26.91	43,815	+0.06(+0.23%)
Apr 13, 2023	26.67	26.87	26.63	26.85	48,720	+0.29(+1.09%)
Apr 12, 2023	26.66	26.66	26.56	26.56	33,967	-0.05(-0.18%)
Apr 11, 2023	26.51	26.65	26.51	26.60	25,722	+0.08(+0.30%)
Apr 10, 2023	26.37	26.53	26.37	26.52	22,194	+0.21(+0.79%)
Apr 06, 2023	26.20	26.35	26.19	26.32	13,365	+0.15(+0.57%)
Apr 05, 2023	26.18	26.18	26.07	26.17	21,327	-0.35(-1.33%)
Apr 04, 2023	26.72	26.72	26.48	26.52	18,006	-0.10(-0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.