Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

32.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.66 14.67 14.66 14.67 1,551 -0.05(-0.36%)
Apr 28, 2016 14.85 14.87 14.72 14.73 19,775 -0.37(-2.48%)
Apr 27, 2016 15.10 15.10 15.10 15.10 170 +0.09(+0.63%)
Apr 25, 2016 15.00 15.00 15.00 15.00 1,907 -0.12(-0.79%)
Apr 19, 2016 15.12 15.12 15.12 15.12 158 +0.16(+1.07%)
Apr 18, 2016 14.96 14.96 14.96 14.96 799 -0.02(-0.11%)
Apr 14, 2016 14.97 14.98 14.97 14.98 112 +0.34(+2.33%)
Apr 11, 2016 14.67 14.64 14.64 14.64 2,543 +0.24(+1.68%)
Apr 07, 2016 14.43 14.40 14.40 14.40 4,450 +0.00(+0.01%)
Apr 05, 2016 14.41 14.41 14.40 14.40 41 -0.39(-2.62%)
Mar 28, 2016 14.78 14.78 14.78 14.78 77 +0.05(+0.34%)
Mar 16, 2016 14.72 14.73 14.73 14.73 3,179 -0.06(-0.43%)
Mar 14, 2016 14.75 14.81 14.75 14.80 52 +0.43(+3.02%)
Mar 10, 2016 14.39 14.36 14.36 14.36 2,384 -0.08(-0.52%)
Mar 09, 2016 14.44 14.44 14.44 14.44 4,019 -0.13(-0.87%)
Mar 07, 2016 14.56 14.57 14.57 14.57 1,589 -0.09(-0.63%)
Mar 04, 2016 14.67 14.67 14.66 14.66 21,258 +0.24(+1.65%)
Mar 03, 2016 14.42 14.42 14.42 14.42 794 +0.00(+0.00%)
Mar 02, 2016 14.42 14.42 14.42 14.42 3,579 +0.12(+0.84%)
Mar 01, 2016 14.31 14.31 14.30 14.30 1,007 +0.06(+0.40%)
Feb 26, 2016 14.24 14.24 14.24 14.24 111 +0.14(+1.03%)
Feb 25, 2016 14.10 14.10 14.10 14.10 302 +0.10(+0.69%)
Feb 24, 2016 13.75 14.00 13.75 14.00 1,411 -0.08(-0.55%)
Feb 22, 2016 14.08 14.08 14.08 14.08 82 +0.19(+1.36%)
Feb 17, 2016 13.85 13.89 13.89 13.89 6,993 +0.38(+2.80%)
Feb 16, 2016 13.57 13.59 13.51 13.51 4,388 +0.45(+3.48%)
Feb 12, 2016 13.06 13.06 13.06 13.06 794 +0.00(+0.04%)
Feb 11, 2016 13.08 13.10 13.05 13.05 5,243 -0.28(-2.08%)
Feb 10, 2016 13.41 13.41 13.33 13.33 3,496 +0.06(+0.48%)
Feb 09, 2016 13.24 13.28 13.24 13.27 9,370 -0.84(-5.94%)
Feb 05, 2016 14.10 14.10 14.10 14.10 1 -0.19(-1.32%)
Feb 03, 2016 14.30 14.30 14.29 14.29 216 -0.06(-0.39%)
Feb 02, 2016 14.39 14.39 14.35 14.35 2,066 -0.28(-1.91%)
Jan 29, 2016 14.48 14.63 14.48 14.63 92 +0.37(+2.62%)
Jan 28, 2016 14.26 14.26 14.26 14.26 774 -0.13(-0.87%)
Jan 27, 2016 14.35 14.38 14.35 14.38 2,425 +0.16(+1.15%)
Jan 26, 2016 14.22 14.22 14.21 14.22 1,316 +0.06(+0.44%)
Jan 25, 2016 14.15 14.16 14.15 14.16 1,799 -0.02(-0.13%)
Jan 22, 2016 14.16 14.17 14.14 14.17 4,058 +0.42(+3.08%)
Jan 21, 2016 13.63 13.78 13.63 13.75 2,158 +0.22(+1.61%)
Jan 20, 2016 13.53 13.53 13.53 13.53 5,521 -0.38(-2.71%)
Jan 19, 2016 14.10 14.13 13.91 13.91 12,037 -0.06(-0.45%)
Jan 15, 2016 13.97 13.97 13.97 13.97 794 -0.41(-2.84%)
Jan 14, 2016 14.38 14.38 14.38 14.38 2,908 +0.06(+0.44%)
Jan 13, 2016 14.38 14.38 14.32 14.32 1,049 -0.21(-1.43%)
Jan 12, 2016 14.60 14.60 14.53 14.53 3,514 -0.02(-0.13%)
Jan 11, 2016 14.45 14.56 14.44 14.55 12,739 -0.02(-0.13%)
Jan 08, 2016 14.56 14.56 14.56 14.56 677 -0.19(-1.28%)
Jan 07, 2016 14.71 14.75 14.71 14.75 796 -0.47(-3.10%)
Jan 05, 2016 15.22 15.22 15.21 15.22 163 +0.08(+0.50%)
Jan 04, 2016 15.17 15.17 15.15 15.15 317 -0.29(-1.87%)
Dec 31, 2015 15.42 15.44 15.44 15.44 1,112 -0.09(-0.57%)
Dec 30, 2015 15.50 15.53 15.50 15.53 8,515 +0.01(+0.06%)
Dec 29, 2015 15.52 15.52 15.52 15.52 888 +0.29(+1.88%)
Dec 28, 2015 15.22 15.23 15.22 15.23 1,044 -0.07(-0.43%)
Dec 24, 2015 15.29 15.30 15.30 15.30 4,012 +0.13(+0.86%)
Dec 18, 2015 15.17 15.17 15.17 15.17 160 -0.16(-1.06%)
Dec 17, 2015 15.33 15.33 15.33 15.33 547 +0.35(+2.33%)
Dec 11, 2015 14.98 14.98 14.98 14.98 229 -0.24(-1.56%)
Dec 10, 2015 15.21 15.22 15.20 15.22 7,289 -0.19(-1.25%)
Dec 08, 2015 15.37 15.41 15.37 15.41 64 -0.21(-1.32%)
Dec 07, 2015 15.60 15.61 15.58 15.61 1,784 +0.11(+0.68%)
Dec 04, 2015 15.49 15.51 15.49 15.51 1,125 +0.14(+0.94%)
Dec 03, 2015 15.61 15.61 15.36 15.36 6,509 -0.26(-1.66%)
Dec 02, 2015 15.62 15.62 15.62 15.62 160 -0.08(-0.49%)
Nov 30, 2015 15.70 15.70 15.70 15.70 3,851 +0.09(+0.56%)
Nov 27, 2015 15.61 15.61 15.61 15.61 234 +0.04(+0.28%)
Nov 25, 2015 15.57 15.57 15.57 15.57 160 -0.02(-0.16%)
Nov 23, 2015 15.60 15.60 15.60 15.60 160 +0.05(+0.29%)
Nov 19, 2015 15.55 15.55 15.55 15.55 1,283 -0.01(-0.05%)
Nov 18, 2015 15.49 15.56 15.49 15.56 8,740 +0.26(+1.71%)
Nov 16, 2015 15.30 15.30 15.30 15.30 962 +0.05(+0.33%)
Nov 13, 2015 15.20 15.25 15.20 15.25 4,216 +0.06(+0.41%)
Nov 12, 2015 15.33 15.33 15.18 15.18 16,973 -0.28(-1.81%)
Nov 11, 2015 15.46 15.46 15.46 15.46 1,869 +0.06(+0.42%)
Nov 09, 2015 15.50 15.40 15.40 15.40 1,283 -0.11(-0.74%)
Nov 06, 2015 15.50 15.52 15.48 15.51 4,492 +0.17(+1.14%)
Nov 04, 2015 15.38 15.38 15.34 15.34 1,317 +0.02(+0.15%)
Nov 02, 2015 15.32 15.32 15.32 15.32 205 +0.06(+0.39%)
Oct 30, 2015 15.26 15.26 15.26 15.26 4,814 -0.03(-0.21%)
Oct 28, 2015 15.29 15.29 15.29 15.29 2,567 +0.09(+0.61%)
Oct 27, 2015 15.20 15.20 15.20 15.20 486 -0.13(-0.88%)
Oct 26, 2015 15.33 15.33 15.32 15.33 723 -0.06(-0.41%)
Oct 23, 2015 15.29 15.40 15.29 15.40 943 +0.15(+0.98%)
Oct 22, 2015 15.25 15.25 15.25 15.25 1,251 +0.17(+1.16%)
Oct 21, 2015 15.07 15.07 15.07 15.07 593 +0.09(+0.58%)
Oct 20, 2015 14.98 14.98 14.98 14.98 3,461 +0.04(+0.25%)
Oct 16, 2015 14.95 14.95 14.95 14.95 13,320 +0.03(+0.21%)
Oct 15, 2015 14.90 14.92 14.90 14.92 1,280 +0.19(+1.27%)
Oct 14, 2015 14.73 14.73 14.73 14.73 977 -0.17(-1.13%)
Oct 08, 2015 14.89 14.90 14.90 14.90 641 +0.02(+0.13%)
Oct 06, 2015 14.92 14.88 14.88 14.88 3,691 -0.06(-0.38%)
Oct 05, 2015 14.89 14.94 14.89 14.94 635 +0.24(+1.65%)
Oct 02, 2015 14.69 14.69 14.69 14.69 208 +0.20(+1.35%)
Oct 01, 2015 14.50 14.50 14.50 14.50 306 +0.23(+1.59%)
Sep 29, 2015 14.27 14.27 14.27 14.27 219 -0.36(-2.47%)
Sep 25, 2015 14.63 14.63 14.63 14.63 54 +0.32(+2.26%)
Sep 24, 2015 14.36 14.36 14.31 14.31 2,086 -0.11(-0.74%)
Sep 22, 2015 14.42 14.41 14.41 14.41 641 -0.22(-1.52%)
Sep 18, 2015 14.54 14.64 14.54 14.64 96 -0.16(-1.05%)
Sep 17, 2015 14.77 14.81 14.77 14.79 2,649 +0.01(+0.04%)
Sep 16, 2015 14.77 14.79 14.74 14.79 3,192 +0.06(+0.42%)
Sep 15, 2015 14.66 14.72 14.66 14.72 1,820 +0.11(+0.77%)
Sep 14, 2015 14.61 14.61 14.60 14.61 6,589 -0.06(-0.38%)
Sep 11, 2015 14.64 14.67 14.64 14.67 1,182 +0.07(+0.51%)
Sep 09, 2015 14.64 14.59 14.59 14.59 16,530 -0.02(-0.14%)
Sep 08, 2015 14.60 14.62 14.60 14.61 1,872 +0.25(+1.75%)
Sep 04, 2015 14.39 14.36 14.36 14.36 3,691 -0.19(-1.28%)
Sep 02, 2015 14.59 14.55 14.55 14.55 1,604 +0.17(+1.17%)
Sep 01, 2015 14.47 14.47 14.38 14.38 9,950 -0.52(-3.51%)
Aug 31, 2015 14.90 14.90 14.90 14.90 1,612 -0.04(-0.29%)
Aug 28, 2015 14.89 14.95 14.89 14.95 6,265 +0.36(+2.48%)
Aug 26, 2015 14.59 14.59 14.59 14.59 301 +0.47(+3.36%)
Aug 25, 2015 14.52 14.52 14.11 14.11 16,145 +0.11(+0.76%)
Aug 24, 2015 13.79 14.08 13.66 14.01 26,240 -0.73(-4.95%)
Aug 21, 2015 14.94 14.94 14.69 14.74 2,818 -0.50(-3.27%)
Aug 20, 2015 15.23 15.23 15.23 15.23 345,671 -0.45(-2.86%)
Aug 18, 2015 15.68 15.68 15.68 15.68 16 -0.03(-0.20%)
Aug 17, 2015 15.71 15.71 15.71 15.71 239 +0.04(+0.28%)
Aug 14, 2015 15.66 15.67 15.66 15.67 1,604 +0.11(+0.68%)
Aug 12, 2015 15.46 15.56 15.46 15.56 16 -0.17(-1.07%)
Aug 11, 2015 15.73 15.73 15.73 15.73 320 +0.15(+0.96%)
Jul 24, 2015 15.58 15.58 15.58 15.58 2,246 -0.19(-1.22%)
Jul 21, 2015 15.86 15.78 15.78 15.78 1,765 -0.08(-0.51%)
Jul 20, 2015 15.86 15.86 15.86 15.86 1,925 +0.34(+2.21%)
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.