iShares Currency Hedged MSCI Eurozone ETF (HEZU) Historical Stock Data
36.05 ↑0.03 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEZU is up 0.10% a day on average. There have been 17 days where iShares Currency Hedged MSCI Eurozone ETF closed green and 13 days where HEZU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 35.98 | 36.05 | ↑$0.07 (0.19%) | 35.98 | 36.11 | 6.25K |
| 2024-12-24 | 35.80 | 36.02 | ↑$0.22 (0.61%) | 35.69 | 36.04 | 16.75K |
| 2024-12-23 | 35.60 | 35.89 | ↑$0.29 (0.81%) | 35.53 | 35.89 | 77.55K |
| 2024-12-20 | 35.35 | 35.57 | ↑$0.22 (0.62%) | 35.31 | 35.76 | 19.10K |
| 2024-12-19 | 36.01 | 35.89 | ↓$0.12 (-0.32%) | 35.88 | 36.05 | 15.95K |
| 2024-12-18 | 36.46 | 36.03 | ↓$0.43 (-1.19%) | 35.96 | 36.59 | 13.58K |
| 2024-12-17 | 36.45 | 36.41 | ↓$0.04 (-0.11%) | 36.35 | 36.51 | 19.43K |
| 2024-12-16 | 36.50 | 36.51 | ↑$0.01 (0.02%) | 36.45 | 36.61 | 10.38K |
| 2024-12-13 | 36.77 | 36.64 | ↓$0.13 (-0.35%) | 36.56 | 36.77 | 10.38K |
| 2024-12-12 | 36.67 | 36.62 | ↓$0.05 (-0.14%) | 36.62 | 36.72 | 10.42K |
| 2024-12-11 | 36.69 | 36.74 | ↑$0.05 (0.14%) | 36.61 | 36.75 | 19.73K |
| 2024-12-10 | 36.74 | 36.51 | ↓$0.23 (-0.61%) | 36.48 | 36.74 | 10.99K |
| 2024-12-09 | 36.79 | 36.67 | ↓$0.12 (-0.33%) | 36.67 | 36.88 | 7.28K |
| 2024-12-06 | 36.67 | 36.66 | ↓$0.01 (-0.01%) | 36.62 | 36.73 | 13.49K |
| 2024-12-05 | 36.47 | 36.50 | ↑$0.03 (0.07%) | 36.45 | 36.55 | 2.95K |
| 2024-12-04 | 36.34 | 36.19 | ↓$0.15 (-0.41%) | 36.17 | 36.39 | 45.40K |
| 2024-12-03 | 35.91 | 36.02 | ↑$0.11 (0.31%) | 35.55 | 36.06 | 43.02K |
| 2024-12-02 | 35.79 | 35.88 | ↑$0.09 (0.25%) | 35.46 | 35.96 | 46.87K |
| 2024-11-29 | 35.32 | 35.70 | ↑$0.38 (1.08%) | 35.32 | 35.70 | 11.11K |
| 2024-11-27 | 35.16 | 35.24 | ↑$0.08 (0.21%) | 35.10 | 35.24 | 14.88K |
| 2024-11-26 | 35.50 | 35.28 | ↓$0.22 (-0.62%) | 35.25 | 35.57 | 105.50K |
| 2024-11-25 | 35.58 | 35.54 | ↓$0.04 (-0.11%) | 35.50 | 35.65 | 9.60K |
| 2024-11-22 | 35.40 | 35.53 | ↑$0.13 (0.37%) | 35.40 | 35.55 | 18.18K |
| 2024-11-21 | 35.05 | 35.29 | ↑$0.23 (0.67%) | 35.00 | 35.32 | 26.15K |
| 2024-11-20 | 35.11 | 35.24 | ↑$0.13 (0.37%) | 35.05 | 35.24 | 6.82K |
| 2024-11-19 | 34.90 | 35.20 | ↑$0.30 (0.85%) | 34.90 | 35.27 | 23.36K |
| 2024-11-18 | 35.27 | 35.34 | ↑$0.07 (0.19%) | 35.27 | 35.45 | 93.96K |
| 2024-11-15 | 35.55 | 35.50 | ↓$0.05 (-0.14%) | 35.32 | 35.59 | 8.61K |
| 2024-11-14 | 35.65 | 35.53 | ↓$0.12 (-0.33%) | 35.53 | 35.72 | 169.21K |
| 2024-11-13 | 34.90 | 35.19 | ↑$0.29 (0.83%) | 34.89 | 35.26 | 7.88K |
Create an account or log in to view more rows.
$HEZU we all speculate but nobody knows what going to happen.
$HEZU It’s that TIME!! To Double down!
$HEZU come back next earning
$HEZU Same thing
different day
$HEZU called it
$HEZU oversold! Buy the dip
$HEZU bear trap?
$HEZU This is how I feel everyday holding this gem.
$HEZU a comeback is always more fun than an all out win!!!!
$HEZU hmm...