iShares Currency Hedged M... (HEZU)
AMEX: HEZU
· Real-Time Price · USD
41.88
0.06 (0.14%)
At close: Sep 29, 2025, 3:59 PM
41.88
0.00%
After-hours: Sep 29, 2025, 06:19 PM EDT
HEZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 41.83 | 41.96 | 41.83 | 41.88 | n/a | 0.14% | 112,234 |
| Sep 26, 2025 | 41.68 | 41.82 | 41.66 | 41.82 | 41.82 | 0.77% | 18,845 |
| Sep 25, 2025 | 41.30 | 41.50 | 41.30 | 41.50 | 41.50 | -0.02% | 17,033 |
| Sep 24, 2025 | 41.48 | 41.60 | 41.46 | 41.51 | 41.51 | 0.12% | 21,338 |
| Sep 23, 2025 | 41.54 | 41.69 | 41.39 | 41.46 | 41.46 | 0.02% | 31,300 |
| Sep 22, 2025 | 41.35 | 41.48 | 41.27 | 41.45 | 41.45 | -0.10% | 21,236 |
| Sep 19, 2025 | 41.51 | 41.52 | 41.41 | 41.49 | 41.49 | 0.14% | 34,048 |
| Sep 18, 2025 | 41.15 | 41.53 | 41.15 | 41.43 | 41.43 | 1.17% | 31,900 |
| Sep 17, 2025 | 40.94 | 41.05 | 40.83 | 40.95 | 40.95 | -0.32% | 16,100 |
| Sep 16, 2025 | 41.22 | 41.22 | 40.96 | 41.08 | 41.08 | -0.99% | 143,700 |
| Sep 15, 2025 | 41.45 | 41.53 | 41.36 | 41.49 | 41.49 | 0.61% | 21,625 |
| Sep 12, 2025 | 41.15 | 41.24 | 41.09 | 41.24 | 41.24 | 0.05% | 44,137 |
| Sep 11, 2025 | 41.03 | 41.24 | 41.02 | 41.22 | 41.22 | 0.83% | 28,710 |
| Sep 10, 2025 | 41.00 | 41.01 | 40.85 | 40.88 | 40.88 | -0.32% | 68,846 |
| Sep 9, 2025 | 40.83 | 41.05 | 40.83 | 41.01 | 41.01 | 0.47% | 66,300 |
| Sep 8, 2025 | 40.73 | 40.90 | 40.70 | 40.82 | 40.82 | 0.64% | 37,602 |
| Sep 5, 2025 | 40.71 | 40.71 | 40.40 | 40.56 | 40.56 | -0.39% | 54,914 |
| Sep 4, 2025 | 40.56 | 40.85 | 40.49 | 40.72 | 40.72 | 0.69% | 54,435 |
| Sep 3, 2025 | 40.35 | 40.48 | 40.34 | 40.44 | 40.44 | 0.02% | 1,388,730 |
| Sep 2, 2025 | 40.59 | 40.59 | 40.16 | 40.43 | 40.43 | -0.86% | 60,800 |