iShares Currency Hedged MSCI Eurozone ETF (HEZU)

NYSEARCA: HEZU · Real-Time Price · USD

45.55

-0.20 (-0.44%)

At close: Apr 28, 2026, 4:00 PM EDT

45.55

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

HEZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.53	45.55	45.47	45.55	45.55	-0.44%	6,722
Apr 27, 2026	45.84	45.92	45.58	45.75	45.75	-0.50%	17,285
Apr 24, 2026	45.79	46.06	45.78	45.98	45.98	0.57%	9,419
Apr 23, 2026	46.03	46.13	45.37	45.72	45.72	-0.67%	41,650
Apr 22, 2026	46.13	46.26	45.73	46.03	46.03	0.13%	109,498
Apr 21, 2026	46.68	46.68	45.94	45.97	45.97	-1.67%	22,928
Apr 20, 2026	46.72	46.76	46.51	46.75	46.75	-0.79%	23,426
Apr 17, 2026	47.45	47.45	46.85	47.12	47.12	2.30%	46,488
Apr 16, 2026	46.72	46.72	45.98	46.06	46.06	-0.54%	10,252
Apr 15, 2026	46.43	46.43	46.03	46.31	46.31	-0.56%	627,995
Apr 14, 2026	46.66	46.68	46.37	46.57	46.57	0.71%	267,510
Apr 13, 2026	45.61	46.24	45.61	46.24	46.24	0.67%	21,165
Apr 10, 2026	46.15	46.22	45.82	45.93	45.93	0.11%	15,611
Apr 9, 2026	45.55	45.98	45.54	45.88	45.88	-0.22%	13,289
Apr 8, 2026	45.81	46.40	45.58	45.98	45.98	4.00%	28,118
Apr 7, 2026	43.98	44.34	43.61	44.21	44.21	-0.52%	33,221
Apr 6, 2026	44.17	44.60	44.17	44.44	44.44	0.63%	29,116
Apr 2, 2026	43.41	44.27	43.41	44.16	44.16	-0.25%	22,247
Apr 1, 2026	44.25	44.43	44.15	44.27	44.27	1.30%	29,686
Mar 31, 2026	43.17	43.74	42.96	43.70	43.70	2.61%	27,912
Mar 30, 2026	42.77	42.92	42.50	42.59	42.59	0.73%	11,070
Mar 27, 2026	42.45	42.67	42.19	42.28	42.28	-1.12%	18,207
Mar 26, 2026	43.02	43.29	42.75	42.76	42.76	-1.66%	19,334
Mar 25, 2026	43.48	43.62	43.36	43.48	43.48	1.40%	37,767
Mar 24, 2026	42.59	43.04	42.44	42.88	42.88	-0.42%	45,773
Mar 23, 2026	42.92	43.56	42.85	43.06	43.06	2.26%	26,431
Mar 20, 2026	43.02	43.02	41.98	42.11	42.11	-3.02%	19,140
Mar 19, 2026	43.01	43.48	43.01	43.42	43.42	-0.98%	12,458
Mar 18, 2026	44.47	44.47	43.85	43.85	43.85	-1.22%	8,493
Mar 17, 2026	44.39	44.71	44.34	44.39	44.39	0.26%	9,248
Mar 16, 2026	44.32	44.41	44.18	44.28	44.28	0.92%	19,533
Mar 13, 2026	44.31	44.50	43.86	43.87	43.87	-0.43%	15,699
Mar 12, 2026	44.17	44.30	43.93	44.06	44.06	-1.07%	17,319
Mar 11, 2026	44.28	44.57	44.21	44.54	44.54	0.24%	23,709
Mar 10, 2026	44.51	44.94	44.34	44.43	44.43	0.05%	21,603
Mar 9, 2026	43.39	44.43	43.15	44.41	44.41	1.04%	25,477
Mar 6, 2026	43.72	44.15	43.55	43.96	43.96	-1.11%	29,405
Mar 5, 2026	44.64	44.93	44.18	44.45	44.45	-1.85%	1,296,306
Mar 4, 2026	45.05	45.29	44.90	45.29	45.29	1.03%	83,203
Mar 3, 2026	44.81	44.94	44.13	44.83	44.83	-2.59%	84,955
Mar 2, 2026	46.15	46.20	45.90	46.02	46.02	-1.56%	90,325
Feb 27, 2026	46.96	47.04	46.65	46.75	46.75	-0.84%	37,973
Feb 26, 2026	47.25	47.25	46.87	47.15	47.15	-0.31%	38,262
Feb 25, 2026	47.41	47.41	46.97	47.29	47.29	0.85%	35,260
Feb 24, 2026	46.94	46.94	46.68	46.89	46.89	0.24%	11,795
Feb 23, 2026	47.02	47.14	46.58	46.78	46.78	-0.21%	28,108
Feb 20, 2026	46.50	46.90	46.50	46.88	46.88	1.14%	28,647
Feb 19, 2026	46.16	46.35	46.04	46.35	46.35	-0.30%	29,815
Feb 18, 2026	46.56	46.61	46.28	46.49	46.49	0.78%	16,004
Feb 17, 2026	45.71	46.14	45.71	46.13	46.13	1.07%	46,674
Feb 13, 2026	45.75	45.81	45.53	45.64	45.64	-0.47%	38,624
Feb 12, 2026	46.34	46.40	45.79	45.85	45.85	-1.03%	26,623
Feb 11, 2026	46.27	46.34	45.92	46.33	46.33	0.26%	265,647
Feb 10, 2026	46.23	46.34	46.10	46.21	46.21	-0.04%	45,363
Feb 9, 2026	45.96	46.26	45.86	46.23	46.23	0.72%	31,513
Feb 6, 2026	45.46	45.90	45.46	45.90	45.90	1.68%	14,602
Feb 5, 2026	45.12	45.37	44.97	45.14	45.14	-0.92%	34,828
Feb 4, 2026	45.86	45.93	45.39	45.56	45.56	-0.11%	14,444
Feb 3, 2026	45.72	45.72	45.39	45.61	45.61	-0.63%	22,702
Feb 2, 2026	45.50	45.90	45.22	45.90	45.90	1.44%	25,195
Jan 30, 2026	45.30	45.40	45.17	45.25	45.25	0.02%	58,408
Jan 29, 2026	45.35	45.38	44.88	45.24	45.24	-0.02%	16,444
Jan 28, 2026	45.25	45.28	45.13	45.25	45.25	-0.57%	27,855
Jan 27, 2026	48.00	48.00	45.45	45.51	45.51	0.46%	39,588
Jan 26, 2026	45.25	45.39	45.23	45.30	45.30	0.15%	171,635
Jan 23, 2026	45.13	45.23	45.05	45.23	45.23	0.04%	14,199
Jan 22, 2026	45.25	45.43	45.16	45.21	45.21	0.07%	26,862
Jan 21, 2026	44.61	45.22	44.35	45.18	45.18	1.55%	473,968
Jan 20, 2026	48.54	48.54	44.11	44.49	44.49	-2.73%	35,086
Jan 16, 2026	45.69	45.83	45.57	45.74	45.74	0.20%	657,719
Jan 15, 2026	45.80	45.84	45.63	45.65	45.65	0.18%	71,573
Jan 14, 2026	45.63	45.63	45.41	45.57	45.57	-0.04%	59,294
Jan 13, 2026	45.71	45.73	45.48	45.59	45.59	-0.24%	110,997
Jan 12, 2026	45.47	45.71	45.47	45.70	45.70	0.46%	24,142
Jan 9, 2026	45.35	45.53	45.34	45.49	45.49	1.00%	12,637
Jan 8, 2026	44.98	45.15	44.93	45.04	45.04	-0.02%	148,642
Jan 7, 2026	45.02	45.08	44.95	45.05	45.05	-0.08%	17,581
Jan 6, 2026	45.03	45.12	45.00	45.09	45.09	0.31%	8,582
Jan 5, 2026	44.70	44.95	44.70	44.95	44.95	0.83%	16,674
Jan 2, 2026	44.39	44.58	44.32	44.58	44.58	1.87%	46,701
Dec 31, 2025	44.01	44.01	43.76	43.76	43.76	-0.65%	10,325
Dec 30, 2025	43.98	44.12	43.97	44.05	44.05	0.75%	9,433
Dec 29, 2025	43.88	43.97	43.67	43.72	43.72	-0.36%	18,015
Dec 26, 2025	43.84	43.89	43.80	43.88	43.88	0.29%	19,965
Dec 24, 2025	43.70	43.79	43.70	43.75	43.75	0.17%	8,699
Dec 23, 2025	44.04	44.04	43.63	43.68	43.68	-0.94%	17,252
Dec 22, 2025	44.61	44.61	43.99	44.09	43.67	-0.06%	25,008
Dec 19, 2025	44.03	44.25	44.03	44.12	43.70	0.57%	14,459
Dec 18, 2025	43.79	44.01	43.79	43.87	43.45	1.01%	14,451
Dec 17, 2025	43.78	43.78	43.42	43.43	43.02	-0.87%	11,001
Dec 16, 2025	43.79	44.02	43.65	43.81	43.39	-0.32%	9,952
Dec 15, 2025	44.10	44.10	43.69	43.95	43.53	0.55%	92,926
Dec 12, 2025	44.00	44.10	43.64	43.71	43.29	-0.70%	10,774
Dec 11, 2025	43.83	44.06	43.83	44.02	43.60	0.60%	26,650
Dec 10, 2025	43.59	43.81	43.48	43.75	43.34	0.44%	16,857
Dec 9, 2025	43.69	43.69	43.55	43.56	43.15	-0.13%	24,838
Dec 8, 2025	43.81	43.81	43.56	43.62	43.20	-0.05%	14,375
Dec 5, 2025	43.90	43.90	43.56	43.64	43.23	0.05%	22,997
Dec 4, 2025	43.61	43.64	43.50	43.62	43.21	0.07%	65,963
Dec 3, 2025	43.56	43.59	43.25	43.59	43.18	0.37%	567,940