NYSEARCA:HSCZ
iShares Currency Hedged MSCI EAFE ETF Price (Quote)
$31.43
+0.160 (+0.512%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.58 | $31.48 | Friday, 3rd May 2024 HSCZ stock ended at $31.43. This is 0.512% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.478% from a day low at $31.33 to a day high of $31.48. |
| 90 days | $29.28 | $31.56 | |
| 52 weeks | $26.09 | $31.56 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $31.46 | $31.48 | $31.33 | $31.43 | 25 011 |
| May 02, 2024 | $31.32 | $31.32 | $31.18 | $31.27 | 12 515 |
| May 01, 2024 | $31.15 | $31.35 | $31.07 | $31.10 | 15 373 |
| Apr 30, 2024 | $31.41 | $31.42 | $31.24 | $31.27 | 14 622 |
| Apr 29, 2024 | $31.35 | $31.43 | $31.35 | $31.38 | 8 395 |
| Apr 26, 2024 | $31.04 | $31.25 | $31.04 | $31.24 | 6 849 |
| Apr 25, 2024 | $30.65 | $30.78 | $30.59 | $30.77 | 23 555 |
| Apr 24, 2024 | $31.05 | $31.05 | $30.92 | $31.01 | 51 218 |
| Apr 23, 2024 | $30.96 | $31.14 | $30.96 | $31.08 | 24 568 |
| Apr 22, 2024 | $30.90 | $31.03 | $30.86 | $30.96 | 23 981 |
| Apr 19, 2024 | $30.58 | $30.70 | $30.58 | $30.67 | 33 412 |
| Apr 18, 2024 | $30.77 | $30.86 | $30.69 | $30.73 | 21 138 |
| Apr 17, 2024 | $30.81 | $30.81 | $30.63 | $30.67 | 28 818 |
| Apr 16, 2024 | $30.74 | $30.78 | $30.67 | $30.73 | 20 933 |
| Apr 15, 2024 | $31.43 | $31.43 | $30.99 | $31.03 | 15 635 |
| Apr 12, 2024 | $31.35 | $31.35 | $31.05 | $31.10 | 12 765 |
| Apr 11, 2024 | $31.35 | $31.45 | $31.20 | $31.42 | 12 288 |
| Apr 10, 2024 | $31.19 | $31.35 | $31.19 | $31.28 | 9 509 |
| Apr 09, 2024 | $31.48 | $31.48 | $31.34 | $31.38 | 5 166 |
| Apr 08, 2024 | $31.48 | $31.48 | $31.41 | $31.41 | 6 349 |
| Apr 05, 2024 | $31.15 | $31.24 | $31.15 | $31.21 | 10 732 |
| Apr 04, 2024 | $31.44 | $31.44 | $31.07 | $31.07 | 17 025 |
| Apr 03, 2024 | $31.16 | $31.29 | $31.16 | $31.26 | 14 680 |
| Apr 02, 2024 | $31.20 | $31.20 | $31.09 | $31.16 | 10 263 |
| Apr 01, 2024 | $31.50 | $31.53 | $31.45 | $31.51 | 9 564 |
