Indicators

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

32.48 -0.45 (-1.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	32.85	32.98	32.77	32.93	27,362	+0.72(+2.22%)
Sep 25, 2024	32.29	32.29	32.19	32.21	10,221	+0.08(+0.25%)
Sep 24, 2024	32.21	32.25	32.10	32.13	20,448	-0.06(-0.17%)
Sep 23, 2024	32.24	32.26	32.13	32.19	92,222	+0.11(+0.33%)
Sep 20, 2024	32.22	32.22	32.07	32.08	14,092	-0.24(-0.74%)
Sep 19, 2024	32.34	32.41	32.23	32.32	35,749	+0.49(+1.54%)
Sep 18, 2024	31.81	31.84	31.71	31.83	6,759	+0.02(+0.07%)
Sep 17, 2024	31.90	32.01	31.77	31.81	20,582	-0.04(-0.14%)
Sep 16, 2024	31.65	31.85	31.65	31.85	11,290	+0.09(+0.28%)
Sep 13, 2024	31.71	31.84	31.70	31.76	14,274	+0.07(+0.21%)
Sep 12, 2024	31.44	31.70	31.44	31.69	4,565	+0.17(+0.53%)
Sep 11, 2024	31.36	31.53	31.01	31.53	13,067	+0.09(+0.28%)
Sep 10, 2024	31.54	31.54	31.33	31.44	8,577	-0.01(-0.04%)
Sep 09, 2024	31.37	31.54	31.24	31.45	10,587	+0.44(+1.42%)
Sep 06, 2024	31.49	31.54	31.00	31.01	12,617	-0.59(-1.86%)
Sep 05, 2024	31.63	31.75	31.47	31.60	10,497	+0.06(+0.20%)
Sep 04, 2024	31.59	31.60	31.50	31.53	20,092	-0.15(-0.48%)

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.