Eurozone Curr Hedged Ishares MSCI ETF (NY: HEZU )

35.34 +0.13 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 35.22 35.34 35.10 35.34 104,571 +0.13(+0.37%)
Feb 29, 2024 35.18 35.22 35.01 35.21 21,112 +0.08(+0.23%)
Feb 28, 2024 35.05 35.15 35.05 35.13 14,334 -0.03(-0.09%)
Feb 27, 2024 35.12 35.20 35.11 35.16 142,531 +0.12(+0.36%)
Feb 26, 2024 35.11 35.11 35.01 35.03 59,667 -0.11(-0.30%)
Feb 23, 2024 35.13 35.18 35.12 35.14 15,094 +0.04(+0.11%)
Feb 22, 2024 35.03 35.12 34.98 35.10 168,701 +0.44(+1.28%)
Feb 21, 2024 34.47 34.66 34.47 34.66 18,537 +0.22(+0.64%)
Feb 20, 2024 34.40 34.48 34.39 34.44 8,643 +0.05(+0.15%)
Feb 16, 2024 34.52 34.53 34.39 34.39 12,549 -0.09(-0.26%)
Feb 15, 2024 34.29 34.50 34.29 34.48 26,630 +0.31(+0.91%)
Feb 14, 2024 34.08 34.20 34.06 34.17 27,203 +0.35(+1.03%)
Feb 13, 2024 33.90 34.00 33.74 33.82 28,160 -0.45(-1.31%)
Feb 12, 2024 34.29 34.37 34.25 34.27 10,741 +0.02(+0.06%)
Feb 09, 2024 34.13 34.29 34.02 34.25 40,026 +0.14(+0.41%)
Feb 08, 2024 34.15 34.16 34.08 34.11 17,322 +0.10(+0.29%)
Feb 07, 2024 34.04 34.04 33.94 34.01 89,415 -0.10(-0.29%)
Feb 06, 2024 33.94 34.11 33.94 34.11 19,289 +0.16(+0.47%)
Feb 05, 2024 33.86 33.97 33.74 33.95 18,586 +0.03(+0.09%)
Feb 02, 2024 33.95 33.96 33.83 33.92 83,084 -0.03(-0.09%)
Feb 01, 2024 33.84 33.98 33.74 33.95 288,095 +0.14(+0.41%)
Jan 31, 2024 34.01 34.05 33.81 33.81 64,666 -0.18(-0.53%)
Jan 30, 2024 33.98 34.02 33.94 33.99 19,449 +0.02(+0.05%)
Jan 29, 2024 33.82 33.99 33.80 33.97 23,630 +0.12(+0.35%)
Jan 26, 2024 33.86 33.88 33.81 33.85 73,278 +0.20(+0.59%)
Jan 25, 2024 33.47 33.66 33.46 33.66 20,009 +0.29(+0.85%)
Jan 24, 2024 33.38 33.50 33.37 33.37 427,933 +0.43(+1.31%)
Jan 23, 2024 32.81 32.95 32.81 32.94 20,060 +0.03(+0.10%)
Jan 22, 2024 32.94 32.97 32.89 32.91 240,296 +0.02(+0.08%)
Jan 19, 2024 32.75 32.89 32.66 32.88 44,736 +0.03(+0.09%)
Jan 18, 2024 32.68 32.85 32.67 32.85 74,843 +0.43(+1.32%)
Jan 17, 2024 32.32 32.43 32.24 32.42 102,018 -0.23(-0.72%)
Jan 16, 2024 32.65 32.74 32.60 32.66 64,840 -0.34(-1.04%)
Jan 12, 2024 33.01 33.06 32.91 33.00 22,734 +0.09(+0.29%)
Jan 11, 2024 32.98 33.02 32.69 32.91 106,493 -0.05(-0.17%)
Jan 10, 2024 32.85 32.97 32.81 32.96 55,906 +0.09(+0.27%)
Jan 09, 2024 32.83 32.91 32.79 32.87 12,838 -0.27(-0.81%)
Jan 08, 2024 32.91 33.15 32.91 33.14 62,255 +0.36(+1.10%)
Jan 05, 2024 32.78 32.92 32.77 32.78 34,342 -0.05(-0.14%)
Jan 04, 2024 32.76 32.95 32.76 32.83 19,664 +0.09(+0.26%)
Jan 03, 2024 32.73 32.83 32.63 32.74 63,983 -0.38(-1.13%)
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.