iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ)
NYSEARCA: HSCZ · Real-Time Price · USD
38.82
+0.05 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
HSCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.83 | 38.89 | 38.78 | 38.82 | 38.82 | 0.11% | 8,896 |
| Dec 4, 2025 | 38.78 | 38.80 | 38.74 | 38.77 | 38.77 | 0.08% | 12,304 |
| Dec 3, 2025 | 38.56 | 38.75 | 38.56 | 38.74 | 38.74 | 0.14% | 14,573 |
| Dec 2, 2025 | 38.68 | 38.72 | 38.61 | 38.69 | 38.69 | -0.12% | 9,575 |
| Dec 1, 2025 | 38.70 | 38.87 | 38.70 | 38.73 | 38.73 | -0.79% | 7,274 |
| Nov 28, 2025 | 38.92 | 39.04 | 38.92 | 39.04 | 39.04 | 0.62% | 3,694 |
| Nov 26, 2025 | 38.60 | 38.85 | 38.58 | 38.80 | 38.80 | 0.97% | 10,856 |
| Nov 25, 2025 | 38.23 | 38.43 | 38.09 | 38.43 | 38.43 | 0.93% | 21,909 |
| Nov 24, 2025 | 37.94 | 38.09 | 37.91 | 38.07 | 38.07 | 0.53% | 21,456 |
| Nov 21, 2025 | 37.71 | 37.93 | 37.59 | 37.87 | 37.87 | 1.00% | 73,890 |
| Nov 20, 2025 | 37.88 | 38.07 | 37.50 | 37.50 | 37.50 | -0.78% | 69,834 |
| Nov 19, 2025 | 37.93 | 37.93 | 37.69 | 37.79 | 37.79 | 0.43% | 23,642 |
| Nov 18, 2025 | 37.58 | 37.67 | 37.44 | 37.63 | 37.62 | -1.30% | 8,292 |
| Nov 17, 2025 | 38.22 | 38.35 | 37.98 | 38.12 | 38.12 | -0.65% | 7,057 |
| Nov 14, 2025 | 38.04 | 38.41 | 38.04 | 38.37 | 38.37 | 0.13% | 20,475 |
| Nov 13, 2025 | 38.55 | 38.55 | 38.27 | 38.32 | 38.32 | -0.77% | 11,025 |
| Nov 12, 2025 | 38.55 | 38.69 | 38.55 | 38.62 | 38.62 | 0.51% | 10,777 |
| Nov 11, 2025 | 38.32 | 38.44 | 38.32 | 38.42 | 38.42 | 0.16% | 8,320 |
| Nov 10, 2025 | 38.26 | 38.38 | 38.20 | 38.36 | 38.36 | 1.12% | 5,075 |
| Nov 7, 2025 | 37.72 | 37.94 | 37.63 | 37.93 | 37.93 | 0.36% | 5,709 |
| Nov 6, 2025 | 37.96 | 38.00 | 37.71 | 37.80 | 37.80 | -0.89% | 11,458 |
| Nov 5, 2025 | 38.06 | 38.17 | 38.06 | 38.14 | 38.14 | 0.25% | 9,407 |
| Nov 4, 2025 | 38.10 | 38.18 | 37.98 | 38.04 | 38.04 | -0.49% | 12,130 |
| Nov 3, 2025 | 38.33 | 38.33 | 38.23 | 38.23 | 38.23 | -0.27% | 14,420 |
| Oct 31, 2025 | 38.38 | 38.38 | 38.26 | 38.33 | 38.33 | -0.18% | 10,345 |
| Oct 30, 2025 | 38.27 | 38.49 | 38.27 | 38.40 | 38.40 | 0.30% | 15,201 |
| Oct 29, 2025 | 38.38 | 38.38 | 38.13 | 38.29 | 38.29 | -0.42% | 22,131 |
| Oct 28, 2025 | 38.57 | 38.57 | 38.45 | 38.45 | 38.45 | -1.03% | 9,132 |
| Oct 27, 2025 | 38.91 | 38.91 | 38.78 | 38.85 | 38.85 | 0.51% | 8,314 |
| Oct 24, 2025 | 38.65 | 38.70 | 38.65 | 38.65 | 38.65 | 0.36% | 4,705 |
| Oct 23, 2025 | 38.45 | 38.55 | 38.41 | 38.51 | 38.51 | 0.95% | 26,855 |
| Oct 22, 2025 | 38.12 | 38.24 | 38.00 | 38.15 | 38.15 | 0.37% | 9,431 |
| Oct 21, 2025 | 37.93 | 38.10 | 37.93 | 38.01 | 38.01 | -0.27% | 19,532 |
| Oct 20, 2025 | 38.03 | 38.13 | 38.03 | 38.11 | 38.11 | 0.77% | 11,109 |
| Oct 17, 2025 | 37.69 | 37.85 | 37.68 | 37.82 | 37.82 | -0.16% | 16,075 |
| Oct 16, 2025 | 37.98 | 38.02 | 37.77 | 37.88 | 37.88 | -0.16% | 22,579 |
| Oct 15, 2025 | 38.00 | 38.05 | 37.80 | 37.94 | 37.94 | 0.04% | 14,288 |
| Oct 14, 2025 | 37.62 | 37.98 | 37.62 | 37.92 | 37.92 | 0.27% | 9,515 |
| Oct 13, 2025 | 37.70 | 37.85 | 37.68 | 37.82 | 37.82 | 0.98% | 14,307 |
| Oct 10, 2025 | 38.07 | 38.07 | 37.40 | 37.45 | 37.45 | -2.28% | 11,194 |
| Oct 9, 2025 | 38.42 | 38.42 | 38.27 | 38.33 | 38.33 | 0.16% | 8,867 |
| Oct 8, 2025 | 38.25 | 38.26 | 38.20 | 38.26 | 38.26 | 0.36% | 9,500 |
| Oct 7, 2025 | 38.24 | 38.24 | 38.07 | 38.13 | 38.13 | -0.50% | 29,475 |
| Oct 6, 2025 | 38.29 | 38.35 | 38.26 | 38.32 | 38.32 | 0.68% | 6,114 |
| Oct 3, 2025 | 37.94 | 38.06 | 37.94 | 38.06 | 38.06 | 0.95% | 7,068 |
| Oct 2, 2025 | 37.65 | 37.70 | 37.55 | 37.70 | 37.70 | 0.23% | 16,348 |
| Oct 1, 2025 | 37.64 | 37.64 | 37.55 | 37.61 | 37.61 | -0.02% | 7,085 |
| Sep 30, 2025 | 37.60 | 37.62 | 37.47 | 37.62 | 37.62 | 0.14% | 9,679 |
| Sep 29, 2025 | 37.56 | 37.58 | 37.50 | 37.57 | 37.57 | 0.04% | 10,002 |
| Sep 26, 2025 | 37.49 | 37.55 | 37.45 | 37.55 | 37.55 | 0.29% | 13,618 |
| Sep 25, 2025 | 37.36 | 37.47 | 37.35 | 37.45 | 37.45 | -0.10% | 9,584 |
| Sep 24, 2025 | 37.57 | 37.59 | 37.40 | 37.48 | 37.48 | -0.28% | 10,113 |
| Sep 23, 2025 | 37.74 | 37.79 | 37.57 | 37.59 | 37.59 | -0.21% | 9,395 |
| Sep 22, 2025 | 37.53 | 37.67 | 37.50 | 37.67 | 37.67 | 0.16% | 20,561 |
| Sep 19, 2025 | 37.58 | 37.64 | 37.54 | 37.61 | 37.61 | -0.30% | 10,319 |
| Sep 18, 2025 | 37.58 | 37.76 | 37.58 | 37.72 | 37.72 | 0.90% | 26,864 |
| Sep 17, 2025 | 37.45 | 37.47 | 37.39 | 37.39 | 37.39 | -0.23% | 8,631 |
| Sep 16, 2025 | 37.49 | 37.50 | 37.44 | 37.48 | 37.48 | -0.52% | 6,380 |
| Sep 15, 2025 | 37.53 | 37.70 | 37.53 | 37.67 | 37.67 | 0.39% | 8,653 |
| Sep 12, 2025 | 37.56 | 37.56 | 37.48 | 37.53 | 37.53 | -0.14% | 11,954 |
| Sep 11, 2025 | 37.50 | 37.58 | 37.50 | 37.58 | 37.58 | 0.88% | 5,332 |
| Sep 10, 2025 | 37.32 | 37.34 | 37.24 | 37.25 | 37.25 | -0.36% | 12,758 |
| Sep 9, 2025 | 37.25 | 37.38 | 37.20 | 37.38 | 37.38 | -0.03% | 5,722 |
| Sep 8, 2025 | 37.31 | 37.41 | 37.31 | 37.39 | 37.39 | 0.93% | 10,972 |
| Sep 5, 2025 | 37.10 | 37.16 | 36.88 | 37.05 | 37.05 | 0.14% | 21,276 |
| Sep 4, 2025 | 36.82 | 37.00 | 36.82 | 37.00 | 37.00 | 0.75% | 14,970 |
| Sep 3, 2025 | 36.74 | 36.76 | 36.58 | 36.72 | 36.72 | -0.10% | 36,013 |
| Sep 2, 2025 | 36.60 | 36.76 | 36.60 | 36.76 | 36.76 | -0.63% | 8,624 |
| Aug 29, 2025 | 37.03 | 37.03 | 36.96 | 36.99 | 36.99 | -0.41% | 9,432 |
| Aug 28, 2025 | 37.12 | 37.19 | 37.10 | 37.14 | 37.14 | -0.06% | 8,987 |
| Aug 27, 2025 | 37.04 | 37.17 | 37.04 | 37.17 | 37.17 | -0.09% | 11,111 |
| Aug 26, 2025 | 37.16 | 37.28 | 37.14 | 37.20 | 37.20 | -0.37% | 9,998 |
| Aug 25, 2025 | 37.38 | 37.44 | 37.32 | 37.34 | 37.34 | -0.34% | 9,299 |
| Aug 22, 2025 | 37.25 | 37.49 | 37.25 | 37.47 | 37.46 | 1.02% | 7,489 |
| Aug 21, 2025 | 37.00 | 37.11 | 37.00 | 37.09 | 37.09 | -0.04% | 14,347 |
| Aug 20, 2025 | 37.12 | 37.12 | 36.98 | 37.10 | 37.10 | -0.13% | 14,888 |
| Aug 19, 2025 | 37.15 | 37.20 | 37.07 | 37.15 | 37.15 | 0.36% | 7,082 |
| Aug 18, 2025 | 36.91 | 37.02 | 36.90 | 37.02 | 37.02 | 0.45% | 5,377 |
| Aug 15, 2025 | 36.85 | 36.88 | 36.80 | 36.85 | 36.85 | -0.05% | 18,715 |
| Aug 14, 2025 | 36.75 | 36.87 | 36.73 | 36.87 | 36.87 | -0.02% | 12,237 |
| Aug 13, 2025 | 36.78 | 36.88 | 36.76 | 36.88 | 36.87 | -0.07% | 12,764 |
| Aug 12, 2025 | 36.79 | 36.90 | 36.79 | 36.90 | 36.90 | 0.54% | 17,825 |
| Aug 11, 2025 | 36.69 | 36.75 | 36.69 | 36.70 | 36.70 | -0.18% | 9,640 |
| Aug 8, 2025 | 36.71 | 36.78 | 36.71 | 36.77 | 36.77 | 0.43% | 10,620 |
| Aug 7, 2025 | 36.65 | 36.65 | 36.51 | 36.61 | 36.61 | 0.67% | 10,128 |
| Aug 6, 2025 | 36.29 | 36.39 | 36.29 | 36.37 | 36.37 | 0.27% | 15,881 |
| Aug 5, 2025 | 36.28 | 36.31 | 36.21 | 36.27 | 36.27 | 0.23% | 8,824 |
| Aug 4, 2025 | 36.00 | 36.18 | 36.00 | 36.18 | 36.18 | 1.12% | 8,107 |
| Aug 1, 2025 | 35.80 | 35.81 | 35.60 | 35.78 | 35.78 | -0.83% | 12,494 |
| Jul 31, 2025 | 36.14 | 36.19 | 35.99 | 36.08 | 36.08 | -0.01% | 18,903 |
| Jul 30, 2025 | 36.11 | 36.16 | 35.98 | 36.09 | 36.09 | 0.15% | 16,395 |
| Jul 29, 2025 | 36.14 | 36.14 | 36.02 | 36.03 | 36.03 | -0.09% | 11,841 |
| Jul 28, 2025 | 36.15 | 36.15 | 36.03 | 36.07 | 36.06 | -0.82% | 20,850 |
| Jul 25, 2025 | 36.20 | 36.36 | 36.20 | 36.36 | 36.36 | 0.22% | 4,491 |
| Jul 24, 2025 | 36.22 | 36.34 | 36.22 | 36.28 | 36.28 | -0.27% | 12,088 |
| Jul 23, 2025 | 36.17 | 36.42 | 36.16 | 36.38 | 36.38 | 1.37% | 10,801 |
| Jul 22, 2025 | 35.75 | 35.95 | 35.67 | 35.89 | 35.89 | 0.31% | 17,462 |
| Jul 21, 2025 | 35.81 | 35.82 | 35.77 | 35.78 | 35.78 | 0.15% | 6,681 |
| Jul 18, 2025 | 35.79 | 35.79 | 35.68 | 35.72 | 35.72 | -0.36% | 7,286 |
| Jul 17, 2025 | 35.69 | 35.86 | 35.69 | 35.85 | 35.85 | 0.78% | 7,456 |