Skip to main content

Eurozone Curr Hedged Ishares MSCI ETF (NY: HEZU )

35.99 -0.74 (-2.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.