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 (%)
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.