iShares Currency Hedged M... (HEZU)
AMEX: HEZU
· Real-Time Price · USD
41.03
0.21 (0.51%)
At close: Sep 09, 2025, 3:59 PM
41.01
-0.05%
After-hours: Sep 09, 2025, 05:50 PM EDT
HEZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 40.99 | 41.04 | 40.78 | 40.78 | 40.78 | -0.80% | 16,910 |
| Aug 28, 2025 | 41.12 | 41.16 | 41.07 | 41.11 | 41.11 | 0.10% | 21,200 |
| Aug 27, 2025 | 41.05 | 41.12 | 40.93 | 41.07 | 41.07 | -0.41% | 89,835 |
| Aug 26, 2025 | 41.29 | 41.29 | 41.08 | 41.24 | 41.24 | -0.65% | 49,200 |
| Aug 25, 2025 | 41.84 | 41.84 | 41.50 | 41.51 | 41.51 | -0.77% | 15,824 |
| Aug 22, 2025 | 41.72 | 41.98 | 41.72 | 41.83 | 41.83 | 0.50% | 12,507 |
| Aug 21, 2025 | 41.55 | 41.65 | 41.55 | 41.62 | 41.62 | -0.31% | 23,036 |
| Aug 20, 2025 | 41.73 | 41.77 | 41.61 | 41.75 | 41.75 | 0.26% | 52,219 |
| Aug 19, 2025 | 41.70 | 41.79 | 41.58 | 41.64 | 41.64 | 0.53% | 866,800 |
| Aug 18, 2025 | 41.39 | 41.49 | 41.33 | 41.42 | 41.42 | -0.34% | 54,101 |
| Aug 15, 2025 | 41.62 | 41.62 | 41.50 | 41.56 | 41.56 | -0.05% | 15,900 |
| Aug 14, 2025 | 41.19 | 41.59 | 41.19 | 41.58 | 41.58 | 0.95% | 20,700 |
| Aug 13, 2025 | 41.11 | 41.19 | 41.06 | 41.19 | 41.19 | 0.78% | 34,700 |
| Aug 12, 2025 | 40.72 | 40.88 | 40.69 | 40.87 | 40.87 | 0.27% | 16,922 |
| Aug 11, 2025 | 40.72 | 40.78 | 40.64 | 40.76 | 40.76 | -0.32% | 17,000 |