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 )

32.32 +0.10 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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.