Quantcast

iShares Currency Hedged MSCI EAFE Small-Cap ETF Historical Stock Prices

(ETF)
HSCZ 
$28.4878
*  
unch
unch
Get HSCZ Alerts
*Delayed - data as of Mar. 20, 2019 9:41 ET  -  Find a broker to begin trading HSCZ now


Community Rating:
View:    HSCZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:41 28.55 N/A N/A 28.4878 0
03/19/2019 28.55 28.5746 28.4878 28.4878 9,964
03/18/2019 28.4377 28.45 28.4377 28.45 2,237
03/15/2019 28.39 28.395 28.3631 28.3631 406
03/14/2019 28.18 28.22 28.1668 28.1668 1,827
03/13/2019 28.18 28.18 28.1605 28.1605 2,020
03/12/2019 28.0685 28.0863 28.0474 28.0474 2,043
03/11/2019 27.97 28.0588 27.97 28.0588 721
03/08/2019 27.67 27.8566 27.6 27.8566 3,125
03/07/2019 28.01 28.065 27.9901 28.0254 1,647
03/06/2019 28.38 28.38 28.34 28.3636 1,462
03/05/2019 28.4 28.458 28.4 28.4289 3,223
03/04/2019 28.446 28.446 28.28 28.3581 2,971
03/01/2019 28.28 28.389 28.28 28.3737 2,375
02/28/2019 28.05 28.1 28.05 28.0597 1,111
02/27/2019 28.05 28.1399 28.05 28.08 5,098
02/26/2019 28.19 28.2299 28.16 28.1801 1,415
02/25/2019 28.1698 28.1698 28.0846 28.0878 3,020
02/22/2019 28.0261 28.0392 27.9891 28.0163 5,077
02/21/2019 27.96 27.96 27.89 27.9125 1,675
02/20/2019 27.995 28.03 27.96 27.97 8,382
02/19/2019 27.8 27.9186 27.8 27.8691 755
02/15/2019 27.7287 27.77 27.7287 27.77 2,008
02/14/2019 27.5113 27.606 27.5113 27.5441 921
02/13/2019 27.61 27.61 27.56 27.5847 3,948
02/12/2019 27.4099 27.43 27.3899 27.4239 133,880
02/11/2019 27.15 27.175 27.0913 27.0913 851
02/08/2019 26.96 27.0199 26.9 27 21,240
02/07/2019 27.13 27.19 27.11 27.17 22,277
02/06/2019 27.505 27.505 27.4982 27.4982 2,462
02/05/2019 27.54 27.55 27.52 27.5314 2,942
02/04/2019 27.3 27.41 27.3 27.4006 6,615
02/01/2019 27.13 27.1772 27.13 27.1772 1,312
01/31/2019 27.11 27.2 27.11 27.16 1,453
01/30/2019 27.06 27.2394 27.06 27.15 3,185
01/29/2019 27.09 27.09 26.99 26.99 468
01/28/2019 26.8964 26.9327 26.8641 26.9327 649
01/25/2019 27.07 27.08 27.0419 27.0419 836
01/24/2019 26.83 26.8917 26.83 26.8917 1,189
01/23/2019 26.83 26.83 26.601 26.6947 4,427
01/22/2019 26.78 26.79 26.64 26.6587 3,108
01/18/2019 26.94 27.0469 26.94 27.0425 1,654
01/17/2019 26.47 26.66 26.47 26.66 4,062
01/16/2019 26.501 26.5388 26.44 26.5188 95,739
01/15/2019 26.31 26.3936 26.31 26.32 1,650
01/14/2019 26.18 26.18 26.1389 26.1389 164
01/11/2019 26.38 26.3864 26.33 26.3798 6,409
01/10/2019 26.356 26.5768 26.356 26.5768 2,532
01/09/2019 26.4246 26.47 26.41 26.41 4,657
01/08/2019 26.2 26.27 26.2 26.2695 1,895
01/07/2019 25.8263 26.0956 25.8263 25.9927 2,176
01/04/2019 25.5 25.7482 25.48 25.7482 3,115
01/03/2019 25.01 25.03 24.95 25.0013 12,044
01/02/2019 25.21 25.4265 25.21 25.3526 6,231
12/31/2018 25.42 25.42 25.17 25.2079 32,753
12/28/2018 25.19 25.2893 25.1751 25.19 24,155
12/27/2018 25.15 25.41 24.91 25.3982 15,798
12/26/2018 24.8762 25.455 24.77 25.4163 7,504
12/24/2018 24.9365 24.9365 24.6345 24.6345 9,801
12/21/2018 25.26 25.3637 25.0499 25.0834 14,961
12/20/2018 25.6 25.68 24.59 25.3798 11,785
12/19/2018 26.12 26.22 25.8 25.9128 14,379
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for HSCZ



Research Brokers before you trade

Want to trade FX?

Smart Portfolio