AMEX, HSCZ End of Day and Historical Stock Data [EAFE Smallcap Curr Hedged Ishares MSCI ETF]

27 Jun 2025

LAST: 35.53	CHANGE: 0.31	OPEN: 35.44	HIGH: 35.58	ASK: 0.00	VOLUME: 21.5K
LAST: 35.53	CHG(%): 0.88	PREV: 35.22	LOW: 35.40	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
26 Aug 25	37.16	37.28	37.14	37.20	9.9K
25 Aug 25	37.38	37.44	37.32	37.34	9.2K
22 Aug 25	37.25	37.49	37.25	37.46	7.4K
21 Aug 25	37.00	37.11	37.00	37.09	14.3K
20 Aug 25	37.12	37.12	36.98	37.10	14.8K
19 Aug 25	37.15	37.20	37.07	37.15	7K
18 Aug 25	36.91	37.02	36.90	37.02	5.3K
15 Aug 25	36.85	36.88	36.80	36.85	18.7K
14 Aug 25	36.75	36.87	36.73	36.87	12.2K
13 Aug 25	36.78	36.88	36.76	36.87	12.7K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

35.53