iShares Currency Hedged MSCI EAFE Small Cap ETF Historical Data - HSCZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.26	0.601295097132	43.24	43.625	42.75	25776	43.18042977	SP
4	0.83	1.94516053433	42.67	43.87	42.12	28652	43.11208425	SP
12	2.14	5.17408123791	41.36	43.87	41.15	22883	42.66361376	SP
26	3.82	9.62701612903	39.68	43.87	38.32	23261	41.6423981	SP
52	8.32	23.6498010233	35.18	43.87	35.06	18519	40.11454005	SP
156	15.98	58.0668604651	27.52	43.87	26.0868	19519	33.90982526	SP
260	6.99	19.1454396056	36.51	43.87	25.581	18694	32.92248592	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783031400	42.85	-0.73	-1.68	43.11	43.1886	42.75	28485
1782945000	43.58	0.6	1.40	43.42	43.625	43.281717	39923
1782858600	42.98	-0.04	-0.09	43.12	43.18	42.98	24307
1782772200	43.0199	-0.01	-0.01	43.24	43.24	42.96	10390
1782513000	43.025	-0.12	-0.28	42.88	43.22	42.88	22639
1782426600	43.1449	0.08	0.18	43.35	43.41	43.12	27613
1782340200	43.0669	0.13	0.30	43.04	43.175	42.87	28028
1782253800	42.94	-0.59	-1.36	42.95	43.135	42.93	25009
1782167400	43.534	0.06	0.15	43.67	43.67	43.45596	11285
1781821800	43.4699	0.14	0.33	43.56	43.56	43.4	11454
1781735400	43.3273	-0.14	-0.33	43.61	43.64	43.2539	146249
1781649000	43.47	0.1	0.23	43.53	43.57	43.4	14912
1781562600	43.371	0.18	0.42	43.87	43.87	43.32	12435
1781303400	43.1892	0.3	0.71	43.15	43.25	42.939	14046
1781217000	42.8859	0.73	1.72	42.42	42.93	42.29	11699
1781130600	42.1602	-0.53	-1.25	42.35	42.52467	42.12	15597
1781044200	42.6921	0.14	0.33	42.98	43.0699	42.26	51610
1780957800	42.5528	0.02	0.04	42.67	42.76	42.465	20058
1780698600	42.5375	-0.8	-1.85	43.07	43.1	42.51	12590
1780612200	43.34	0.31	0.73	43.23	43.34	43.1678	22054
1780525800	43.026	-0.07	-0.17	43.22	43.22	42.9701	20961
1780439400	43.1	0.15	0.35	43.01	43.2	43.01	17851
1780353000	42.9516	-0.5	-1.15	43.01	43.12	42.8115	20703
1780093800	43.45	0.3	0.70	43.51	43.569536	43.405	28585
1780007400	43.15	-0.19	-0.44	43.15	43.34	43.05	16666
1779921000	43.34	-0.06	-0.13	43.45	43.45	43.28	16297
1779834600	43.395	0.43	0.99	43.5	43.54	43.359	17028
1779489000	42.97	0.2	0.46	42.75	42.99	42.75	28024
1779402600	42.7745	0.1	0.23	42.47	42.9099	42.46645	14943
1779316200	42.6778	0.41	0.96	42.33	42.756	42.165	17509
1779229800	42.27	-0.28	-0.66	42.59	42.59	42.2401	36903
1779143400	42.5495	0.09	0.22	42.52	42.55	42.32	26975
1778884200	42.455	-0.53	-1.23	42.52	42.67	42.37	29718
1778797800	42.985	0.31	0.71	42.89	43.07	42.89	12845
1778711400	42.68	0.1	0.23	42.52	42.73	42.52	20540
1778625000	42.58	-0.15	-0.35	42.54	42.619	42.435	23386
1778538600	42.7291	0.08	0.19	42.81	42.9	42.71	12170
1778279400	42.6501	0.37	0.88	42.75	42.75	42.5124	23398
1778193000	42.2794	-0.22	-0.51	42.81	42.81	42.21	25349
1778106600	42.495	0.62	1.49	42.46	42.54	42.41	16924
1778020200	41.8713	0.55	1.33	41.66	41.9	41.66	8936
1777933800	41.32	-0.35	-0.83	41.51	41.68	41.205	11707
1777674600	41.665	-0.02	-0.04	41.65	41.77	41.6002	79835
1777588200	41.68	0.46	1.12	41.47	41.7092	41.36	19683
1777501800	41.2201	-0.31	-0.75	41.44	41.46	41.15	8800
1777415400	41.53	0.06	0.14	41.3	41.61	41.3	16917
1777329000	41.471	0.03	0.08	41.52	41.55	41.4	15128
1777069800	41.437	-0.05	-0.13	41.48	41.49	41.3102	14275
1776983400	41.4918	-0.27	-0.64	41.72	41.7422	41.19	12837
1776897000	41.7578	0.06	0.14	41.86	41.91	41.67	22638
1776810600	41.7	-0.57	-1.35	42.08	42.16	41.66	12246
1776724200	42.2697	-0.39	-0.90	42.32	42.33	42.1999	16385
1776465000	42.6554	0.56	1.32	42.59	42.8699	42.55	6681
1776378600	42.1	0.12	0.27	42.1	42.22	42.02	22149
1776292200	41.985	-0.11	-0.25	41.97	41.99	41.855	17144
1776205800	42.09	0.33	0.80	41.96	42.149	41.91	24319
1776119400	41.7554	0.11	0.26	41.36	41.79	41.295	17470
1775860200	41.6468	0.07	0.16	41.83	41.83	41.45	9073
1775773800	41.5801	-0.19	-0.46	41.44	41.72	41.2793	5704
1775687400	41.7707	1.33	3.29	41.74	41.84	41.609	22546
1775601000	40.4414	-0.14	-0.34	40.39	40.46	39.9899	26000
1775514600	40.58	0.41	1.01	40.3	40.67	40.3	9949

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

iShares Currency Hedged MSCI EAFE Small Cap ETF (HSCZ)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

iShares Currency Hedged MSCI EAFE Small Cap ETF (HSCZ)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

Why join ADVFN?

Everything serious traders need.

Go Ad-Free