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 (%)
Jul 31, 2023	28.41	28.44	28.37	28.40	5,956	+0.10(+0.37%)
Jul 28, 2023	28.29	28.36	28.26	28.30	26,071	+0.25(+0.90%)
Jul 27, 2023	28.37	28.37	28.04	28.05	5,065	-0.03(-0.09%)
Jul 26, 2023	27.99	28.10	27.96	28.07	9,565	+0.03(+0.09%)
Jul 25, 2023	28.00	28.09	27.95	28.05	15,638	+0.07(+0.26%)
Jul 24, 2023	28.00	28.03	27.94	27.97	12,746	-0.09(-0.32%)
Jul 21, 2023	28.06	28.08	28.00	28.06	4,912	+0.10(+0.35%)
Jul 20, 2023	28.03	28.03	27.94	27.96	7,490	-0.14(-0.49%)
Jul 19, 2023	28.10	28.14	28.06	28.10	13,868	+0.23(+0.84%)
Jul 18, 2023	27.67	27.87	27.67	27.87	11,166	+0.30(+1.08%)
Jul 17, 2023	27.55	27.59	27.54	27.57	8,056	-0.04(-0.15%)
Jul 14, 2023	27.72	27.72	27.60	27.61	10,957	-0.13(-0.46%)
Jul 13, 2023	27.75	27.79	27.72	27.74	9,865	+0.11(+0.39%)
Jul 12, 2023	27.57	27.65	27.54	27.63	23,706	+0.22(+0.79%)
Jul 11, 2023	27.24	27.42	27.24	27.41	36,625	+0.17(+0.62%)
Jul 10, 2023	27.18	27.26	27.12	27.24	14,748	+0.04(+0.16%)
Jul 07, 2023	27.10	27.27	27.10	27.20	13,540	+0.15(+0.56%)
Jul 06, 2023	27.14	27.17	26.96	27.05	28,755	-0.44(-1.61%)
Jul 05, 2023	27.59	27.59	27.44	27.49	20,936	-0.20(-0.72%)

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.