HEZU - iShares Currency Hedged MSCI Eurozone ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201932.1732.2532.1532.2332.2365,100
Nov 08, 201932.1832.3032.1232.2832.2889,900
Nov 07, 201932.2832.3332.2132.2532.25117,600
Nov 06, 201932.1332.2132.0632.1232.12146,100
Nov 05, 201932.1032.1432.0632.1132.1165,600
Nov 04, 201932.0832.1031.9832.0232.02173,500
Nov 01, 201931.6631.7231.6431.7031.7061,500
Oct 31, 201931.5131.5331.4131.5031.50117,200
Oct 30, 201931.5131.6331.3431.6131.61182,400
Oct 29, 201931.5231.6031.5031.5931.59176,900
Oct 28, 201931.6131.6631.6031.6031.6060,900
Oct 25, 201931.3831.5331.3831.5131.5161,000
Oct 24, 201931.4131.5031.3831.4831.4897,200
Oct 23, 201931.2931.3631.2331.3631.3674,700
Oct 22, 201931.3031.3831.2031.2031.20159,700
Oct 21, 201931.3831.3831.3131.3331.33118,200
Oct 18, 201931.1431.2031.0531.1831.18102,300
Oct 17, 201931.3531.3531.1431.2231.22201,600
Oct 16, 201931.2531.3231.2131.2231.22284,000
Oct 15, 201931.0631.3331.0631.2531.25151,700
Oct 14, 201930.8630.9130.8230.9030.90109,500
Oct 11, 201930.7731.0330.7730.9030.90519,700
Oct 10, 201930.0830.4030.0730.3330.33381,500
Oct 09, 201930.1030.2030.0430.1530.15282,700
Oct 08, 201929.9730.0529.8529.8929.89333,000
Oct 07, 201930.1230.3330.1230.2030.20126,100
Oct 04, 201929.9330.1629.9130.1530.15944,600
Oct 03, 201929.7529.9229.5329.9229.922,707,800
Oct 02, 201930.0730.0729.6729.7329.734,831,200
Oct 01, 201930.9030.9230.5030.5130.51340,500
Sep 30, 201930.8230.9730.8230.9230.9284,500
Sep 27, 201930.7530.8030.6030.6730.67190,900
Sep 26, 201930.6530.7430.6230.7130.71179,400
Sep 25, 201930.3230.5730.2530.5630.56170,800
Sep 24, 201930.7530.7830.4830.5230.52268,500
Sep 23, 201930.6330.7630.6230.7330.7368,200
Sep 20, 201930.9731.0230.8330.8330.8381,900
Sep 19, 201930.8730.9530.8530.8530.85157,600
Sep 18, 201930.6930.8130.6730.8030.8073,700
Sep 17, 201930.5930.7230.5930.7030.704,222,400
Sep 16, 201930.7430.8230.7230.7230.72214,800
Sep 13, 201930.9531.0130.9130.9230.92132,900
Sep 12, 201930.8230.9030.6730.8630.86372,900
Sep 11, 201930.6330.7430.6330.7430.7441,200
Sep 10, 201930.4730.6330.4230.5630.56221,500
Sep 09, 201930.4830.4830.3930.4630.4699,900
Sep 06, 201930.4130.4730.3830.3830.3866,500
Sep 05, 201930.3630.4230.3330.3630.36232,000
Sep 04, 201930.0630.1230.0430.1130.11472,300
Sep 03, 201929.7929.8229.6529.8029.80255,900
Aug 30, 201929.8829.9029.7129.9029.90433,000
Aug 29, 201929.5729.6429.4229.5829.58509,900
Aug 28, 201929.0529.2428.9529.1729.17421,000
Aug 27, 201929.3029.3329.1529.1629.16353,300
Aug 26, 201929.0729.1528.9629.1129.11361,300
Aug 23, 201929.2329.4028.7528.7528.75498,200
Aug 22, 201929.4429.4729.2429.3029.30222,200
Aug 21, 201929.4729.4929.3929.4229.42275,100
Aug 20, 201929.0929.1028.9528.9528.95523,600
Aug 19, 201929.2429.2629.1729.1929.19240,900
Aug 16, 201928.6628.8928.6628.8828.88482,200
Aug 15, 201928.3628.5628.3028.4328.43271,400
Aug 14, 201928.5728.6328.4428.4428.44302,500
Aug 13, 201928.7229.3428.7029.2529.25846,400
Aug 12, 201928.9429.0628.8128.8528.85451,000
Aug 09, 201929.1629.2029.0129.1429.14310,400
Aug 08, 201929.2429.4029.1929.2929.29324,500
Aug 07, 201928.7229.1028.6329.0529.05717,300
Aug 06, 201928.9729.0228.7228.8728.87550,000
Aug 05, 201928.9829.0028.5428.7028.70789,300
Aug 02, 201929.7129.7329.3929.5229.52670,800
Aug 01, 201930.1330.3529.7729.8729.87695,400
Jul 31, 201930.0830.1729.8130.0230.02464,900
Jul 30, 201930.0230.0629.9229.9729.97340,200
Jul 29, 201930.6430.6430.5530.5630.56119,500
Jul 26, 201930.5630.6230.5530.5830.58244,200
Jul 25, 201930.7030.7030.3630.4530.45325,600
Jul 24, 201930.6330.7930.6330.7930.79166,700
Jul 23, 201930.6230.6930.5830.6730.67152,000
Jul 22, 201930.2530.2630.1730.2430.24191,600
Jul 19, 201930.2030.2130.0830.1330.13322,600
Jul 18, 201930.1930.2430.1030.2130.21144,800
Jul 17, 201930.4530.4530.2430.2430.24200,900
Jul 16, 201930.4230.5130.4230.4230.42107,800
Jul 15, 201930.3430.3830.3030.3430.34152,900
Jul 12, 201930.2830.2930.2130.2430.24437,600
Jul 11, 201930.3130.3530.1730.2330.23318,500
Jul 10, 201930.3530.4030.2230.2830.28388,300
Jul 09, 201930.2030.3230.2030.3230.32131,600
Jul 08, 201930.3830.4330.3430.3830.38471,100
Jul 05, 201930.5030.5530.4030.5230.52492,300
Jul 03, 201930.5430.6530.5430.6430.64210,000
Jul 02, 201930.2330.3230.2330.3230.3299,700
Jul 02, 20190.759 Dividend
Jul 01, 201931.0631.0730.9531.0230.27174,200
Jun 28, 201930.6430.7830.6330.7429.99152,000
Jun 27, 201930.5030.5530.4730.4829.73421,400
Jun 26, 201930.5430.5630.4530.4529.71124,900
Jun 25, 201930.5430.5630.3930.3929.65145,100
Jun 24, 201930.6230.6530.5430.5629.8182,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...