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 )

32.48 +0.26 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 27, 2017 18.04 18.04 18.04 0 +0.30(+1.71%)
Apr 24, 2017 17.73 17.73 17.73 0 +0.23(+1.32%)
Apr 21, 2017 17.50 17.51 17.47 17.50 1,695 +0.00(+0.02%)
Apr 20, 2017 17.47 17.51 17.46 17.50 3,892 +0.10(+0.59%)
Apr 19, 2017 17.46 17.47 17.38 17.40 4,192 +0.05(+0.30%)
Apr 18, 2017 17.34 17.34 17.34 17.34 386 -0.12(-0.69%)
Apr 17, 2017 17.40 17.46 17.40 17.46 2,416 +0.09(+0.51%)
Apr 13, 2017 17.38 17.38 17.38 17.38 154 -0.08(-0.43%)
Apr 12, 2017 17.44 17.45 17.43 17.45 2,453 +0.02(+0.11%)
Apr 11, 2017 17.42 17.43 17.42 17.43 1,367 -0.05(-0.31%)
Apr 10, 2017 17.50 17.50 17.49 17.49 1,451 +0.03(+0.16%)
Apr 07, 2017 17.46 17.46 17.46 17.46 906 +0.04(+0.25%)
Apr 06, 2017 17.41 17.43 17.41 17.41 2,369 +0.01(+0.07%)
Apr 05, 2017 17.50 17.50 17.40 17.40 1,503 -0.07(-0.39%)
Apr 03, 2017 17.47 17.47 17.47 0 -0.03(-0.16%)
Mar 31, 2017 17.47 17.50 17.46 17.50 5,847 -0.03(-0.18%)
Mar 30, 2017 17.49 17.53 17.49 17.53 5,033 +0.04(+0.22%)
Mar 29, 2017 17.50 17.50 17.48 17.49 6,459 -0.03(-0.15%)
Mar 28, 2017 17.42 17.53 17.42 17.52 7,504 +0.17(+1.01%)
Mar 27, 2017 17.26 17.37 17.26 17.34 8,385 -0.08(-0.45%)
Mar 24, 2017 17.43 17.45 17.38 17.42 8,976 +0.05(+0.26%)
Mar 23, 2017 17.38 17.38 17.38 17.38 1,160 +0.07(+0.43%)
Mar 22, 2017 17.30 17.30 17.30 17.30 400 -0.04(-0.20%)
Mar 21, 2017 17.37 17.38 17.34 17.34 3,707 -0.16(-0.92%)
Mar 20, 2017 17.55 17.56 17.50 17.50 8,044 -0.03(-0.15%)
Mar 17, 2017 17.52 17.54 17.51 17.52 5,107 +0.03(+0.18%)
Mar 16, 2017 17.46 17.49 17.46 17.49 4,592 +0.07(+0.41%)
Mar 15, 2017 17.41 17.42 17.41 17.42 309 +0.01(+0.04%)
Mar 14, 2017 17.39 17.42 17.38 17.42 7,013 -0.06(-0.37%)
Mar 13, 2017 17.43 17.48 17.43 17.48 6,367 +0.07(+0.41%)
Mar 10, 2017 17.42 17.43 17.40 17.41 2,939 +0.05(+0.30%)
Mar 09, 2017 17.34 17.36 17.31 17.36 12,011 +0.05(+0.30%)
Mar 08, 2017 17.34 17.36 17.31 17.31 8,356 +0.01(+0.04%)
Mar 07, 2017 17.34 17.34 17.30 17.30 7,890 -0.01(-0.07%)
Mar 06, 2017 17.31 17.32 17.31 17.31 1,502 -0.02(-0.11%)
Mar 03, 2017 17.33 17.35 17.31 17.33 4,526 -0.05(-0.30%)
Mar 02, 2017 17.39 17.39 17.38 17.38 827 -0.02(-0.11%)
Mar 01, 2017 17.40 17.40 17.40 17.40 1,693 +0.27(+1.55%)
Feb 28, 2017 17.14 17.14 17.14 17.14 832 -0.02(-0.11%)
Feb 27, 2017 17.10 17.16 17.09 17.16 4,100 +0.06(+0.37%)
Feb 24, 2017 17.09 17.09 17.07 17.09 2,478 -0.16(-0.94%)
Feb 22, 2017 17.25 17.25 17.25 0 -0.04(-0.22%)
Feb 21, 2017 17.29 17.29 17.29 17.29 773 +0.08(+0.46%)
Feb 16, 2017 17.21 17.21 17.21 0 -0.04(-0.25%)
Feb 15, 2017 17.25 17.27 17.22 17.26 17,249 +0.00(+0.02%)
Feb 14, 2017 17.16 17.27 17.16 17.25 5,980 +0.08(+0.46%)
Feb 13, 2017 17.17 17.18 17.17 17.17 1,551 +0.16(+0.92%)
Feb 10, 2017 17.02 17.02 17.02 17.02 1,177 +0.04(+0.23%)
Feb 09, 2017 16.98 16.98 16.98 16.98 2,309 +0.15(+0.87%)
Feb 08, 2017 16.83 16.83 16.83 16.83 464 -0.01(-0.04%)
Feb 07, 2017 16.83 16.84 16.83 16.84 3,401 +0.12(+0.73%)
Feb 06, 2017 16.75 16.75 16.72 16.72 22,463 -0.17(-1.03%)
Feb 03, 2017 16.86 16.89 16.86 16.89 3,687 +0.08(+0.50%)
Feb 02, 2017 16.78 16.81 16.73 16.81 329,615 -0.02(-0.12%)
Feb 01, 2017 16.80 16.83 16.79 16.83 9,216 +0.18(+1.09%)
Jan 31, 2017 16.62 16.65 16.60 16.65 8,286 -0.06(-0.34%)
Jan 30, 2017 16.70 16.72 16.69 16.70 11,167 -0.14(-0.81%)
Jan 27, 2017 16.85 16.85 16.84 16.84 6,076 -0.02(-0.12%)
Jan 26, 2017 16.85 16.86 16.85 16.86 4,964 +0.05(+0.31%)
Jan 25, 2017 16.83 16.83 16.78 16.81 11,973 +0.05(+0.32%)
Jan 24, 2017 16.66 16.76 16.65 16.75 2,371 +0.10(+0.61%)
Jan 23, 2017 16.58 16.65 16.58 16.65 6,186 -0.08(-0.46%)
Jan 20, 2017 16.72 16.73 16.67 16.73 2,283 +0.09(+0.54%)
Jan 18, 2017 16.64 154 +0.06(+0.35%)
Jan 17, 2017 16.60 16.62 16.58 16.58 5,584 -0.19(-1.12%)
Jan 12, 2017 16.77 16.77 16.77 0 -0.02(-0.11%)
Jan 11, 2017 16.76 16.79 16.76 16.79 1,144 -0.02(-0.12%)
Jan 10, 2017 16.80 16.83 16.80 16.81 1,760 -0.08(-0.50%)
Jan 06, 2017 16.89 92 +0.09(+0.52%)
Jan 05, 2017 16.80 16.81 16.80 16.80 2,326 +0.05(+0.33%)
Jan 04, 2017 16.75 16.75 16.75 16.75 600 +0.04(+0.26%)
Jan 03, 2017 16.71 16.71 16.71 16.71 1,133 +0.20(+1.21%)
Dec 30, 2016 16.50 16.50 16.50 0 +0.03(+0.21%)
Dec 27, 2016 16.47 16.47 16.47 0 +0.06(+0.39%)
Dec 23, 2016 16.41 16.41 16.41 0 +0.03(+0.21%)
Dec 22, 2016 16.38 16.38 16.37 16.37 963 +0.05(+0.29%)
Dec 19, 2016 16.32 138 +0.02(+0.12%)
Dec 16, 2016 16.35 16.35 16.30 16.30 1,028 +0.08(+0.47%)
Dec 14, 2016 16.23 16.23 16.23 0 -0.07(-0.43%)
Dec 09, 2016 16.30 16.30 16.30 0 +0.14(+0.88%)
Dec 08, 2016 16.16 16.16 16.16 16.16 461 +0.41(+2.60%)
Dec 02, 2016 15.75 15.75 15.75 0 -0.10(-0.62%)
Dec 01, 2016 15.85 15.85 15.85 15.85 1,051 -0.14(-0.88%)
Nov 30, 2016 15.99 15.99 15.99 15.99 1,103 +0.13(+0.82%)
Nov 28, 2016 15.86 15.86 15.86 0 -0.07(-0.44%)
Nov 23, 2016 15.93 15.93 15.93 0 +0.04(+0.26%)
Nov 22, 2016 15.86 15.89 15.86 15.88 1,873 +0.10(+0.65%)
Nov 21, 2016 15.78 15.78 15.78 15.78 1,172 +0.01(+0.04%)
Nov 18, 2016 15.79 15.80 15.78 15.78 1,067 +0.15(+0.98%)
Nov 16, 2016 15.62 109 -0.01(-0.05%)
Nov 15, 2016 15.63 15.65 15.62 15.63 1,993 +0.15(+1.00%)
Nov 11, 2016 15.48 144 -0.08(-0.53%)
Nov 09, 2016 15.56 15.56 15.56 0 -0.09(-0.55%)
Nov 08, 2016 15.66 15.66 15.65 15.65 703 +0.06(+0.41%)
Nov 07, 2016 15.58 15.58 15.58 15.58 370 +0.07(+0.47%)
Nov 02, 2016 15.51 15.51 15.51 0 -0.31(-1.97%)
Oct 28, 2016 15.82 15.82 15.82 0 -0.05(-0.29%)
Oct 25, 2016 15.87 15.87 15.87 0 -0.08(-0.53%)
Oct 24, 2016 15.95 15.95 15.95 15.95 409 +0.11(+0.66%)
Oct 18, 2016 15.85 15.85 15.85 15.85 784 +0.14(+0.87%)
Oct 17, 2016 15.71 15.71 15.71 15.71 943 -0.07(-0.42%)
Oct 07, 2016 15.78 15.78 15.78 15.78 83 +0.04(+0.24%)
Oct 03, 2016 15.74 15.74 15.74 15.74 240 +0.10(+0.64%)
Sep 30, 2016 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
Sep 29, 2016 15.77 15.77 15.64 15.64 737 -0.02(-0.13%)
Sep 28, 2016 15.66 15.66 15.66 15.66 166 +0.10(+0.64%)
Sep 27, 2016 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Sep 26, 2016 15.56 15.56 15.56 15.56 4,677 -0.15(-0.93%)
Sep 22, 2016 15.73 15.71 15.71 15.71 784 +0.39(+2.54%)
Sep 15, 2016 15.32 15.32 15.32 15.32 76 +0.02(+0.14%)
Sep 14, 2016 15.30 15.30 15.30 15.30 431 -0.05(-0.30%)
Aug 31, 2016 15.34 15.34 15.34 15.34 1 -0.02(-0.13%)
Aug 26, 2016 15.36 15.36 15.36 15.36 43 +0.07(+0.48%)
Aug 25, 2016 15.29 15.29 15.29 15.29 1,883 -0.08(-0.51%)
Aug 24, 2016 15.37 15.37 15.37 15.37 196 +0.04(+0.28%)
Aug 23, 2016 15.32 15.32 15.32 15.32 1,550 +0.07(+0.46%)
Aug 22, 2016 15.28 15.28 15.25 15.25 2,396 +0.10(+0.67%)
Aug 17, 2016 15.18 15.15 15.15 15.15 3,295 -0.25(-1.61%)
Aug 12, 2016 15.40 15.40 15.40 15.40 156 +0.37(+2.49%)
Aug 04, 2016 15.03 15.03 15.03 15.03 313 -0.09(-0.62%)
Aug 01, 2016 15.14 15.12 15.12 15.12 2,511 +0.03(+0.20%)
Jul 26, 2016 15.09 15.09 15.09 15.09 156 +0.01(+0.04%)
Jul 25, 2016 15.08 15.08 15.08 15.08 517 +0.01(+0.05%)
Jul 22, 2016 15.07 15.08 15.07 15.08 2,566 -0.08(-0.53%)
Jul 20, 2016 15.16 15.16 15.16 15.16 313 +0.16(+1.09%)
Jul 19, 2016 14.99 15.00 14.99 14.99 2,847 +0.09(+0.63%)
Jul 15, 2016 14.89 14.90 14.90 14.90 2,197 -0.05(-0.31%)
Jul 12, 2016 14.94 14.94 14.94 14.94 313 +0.70(+4.90%)
Jul 05, 2016 14.25 14.25 14.25 14.25 365 -0.14(-0.94%)
Jun 30, 2016 14.37 14.38 14.38 14.38 317 +0.58(+4.21%)
Jun 27, 2016 13.80 13.80 13.80 13.80 17 -0.30(-2.15%)
Jun 24, 2016 14.14 14.28 14.10 14.10 4,487 -0.78(-5.22%)
Jun 21, 2016 14.88 14.88 14.88 14.88 158 +0.12(+0.79%)
Jun 20, 2016 14.77 14.77 14.77 14.77 810 +0.50(+3.53%)
Jun 16, 2016 14.25 14.26 14.26 14.26 2,225 -0.17(-1.19%)
Jun 14, 2016 14.43 14.43 14.43 14.43 317 -0.81(-5.31%)
Jun 09, 2016 15.27 15.24 15.24 15.24 953 -0.10(-0.66%)
Jun 07, 2016 15.34 15.35 15.35 15.35 1,589 +0.06(+0.38%)
Jun 06, 2016 15.27 15.29 15.27 15.29 556 -0.05(-0.33%)
May 31, 2016 15.38 15.34 15.34 15.34 5,086 +0.04(+0.25%)
May 27, 2016 15.30 15.30 15.30 15.30 476 +0.09(+0.62%)
May 24, 2016 15.21 15.21 15.21 15.21 317 +0.20(+1.34%)
May 20, 2016 15.00 15.00 15.00 15.00 2,225 +0.10(+0.67%)
May 19, 2016 14.85 14.91 14.85 14.90 6,529 -0.02(-0.13%)
May 18, 2016 15.00 15.00 14.92 14.92 12,946 +0.04(+0.29%)
May 13, 2016 14.85 14.88 14.88 14.88 476 -0.03(-0.22%)
May 12, 2016 14.91 14.91 14.91 14.91 460 +0.00(+0.03%)
May 11, 2016 14.91 14.91 14.91 14.91 882 -0.05(-0.35%)
May 10, 2016 14.96 14.96 14.96 14.96 700 +0.11(+0.74%)
May 09, 2016 14.85 14.85 14.85 14.85 4,189 +0.20(+1.40%)
May 05, 2016 14.65 14.65 14.65 14.65 317 +0.04(+0.26%)
May 04, 2016 14.61 14.61 14.61 14.61 607 -0.18(-1.21%)
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.