Indicators

Eurozone Curr Hedged Ishares MSCI ETF (NY: HEZU )

36.69 +0.16 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.13	20.13	19.96	19.98	718,112	-0.12(-0.59%)
Jul 28, 2017	20.08	20.10	20.02	20.10	2,124,630	-0.12(-0.58%)
Jul 27, 2017	20.27	20.27	20.13	20.22	1,145,541	+0.03(+0.17%)
Jul 26, 2017	20.24	20.27	20.16	20.18	1,144,423	+0.06(+0.28%)
Jul 25, 2017	20.21	20.22	20.11	20.13	685,384	+0.03(+0.17%)
Jul 24, 2017	20.07	20.10	20.00	20.09	556,959	+0.00(+0.00%)
Jul 21, 2017	20.09	20.12	19.97	20.09	2,778,578	-0.21(-1.06%)
Jul 20, 2017	20.43	20.43	20.26	20.31	1,338,666	-0.09(-0.44%)
Jul 19, 2017	20.30	20.40	20.29	20.40	1,091,990	+0.13(+0.65%)
Jul 18, 2017	20.22	20.27	20.18	20.27	5,624,381	-0.16(-0.78%)
Jul 17, 2017	20.45	20.45	20.40	20.43	582,153	-0.07(-0.34%)
Jul 14, 2017	20.40	20.52	20.38	20.49	533,039	+0.03(+0.14%)
Jul 13, 2017	20.44	20.48	20.40	20.47	1,036,590	+0.10(+0.48%)
Jul 12, 2017	20.34	20.40	20.33	20.37	826,318	+0.21(+1.03%)
Jul 11, 2017	20.13	20.16	20.05	20.16	1,635,372	-0.01(-0.07%)
Jul 10, 2017	20.09	20.18	20.09	20.18	3,854,111	+0.08(+0.41%)
Jul 07, 2017	20.02	20.11	20.00	20.09	631,028	+0.10(+0.52%)
Jul 06, 2017	19.97	20.08	19.95	19.99	2,720,180	-0.20(-0.98%)
Jul 05, 2017	20.17	20.24	20.11	20.19	3,566,264	+0.05(+0.24%)

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.