iShares Currency Hedged MSCI Eurozone ETF

HEZU
🏛️ usa →
41.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.03 28.03 27.77 27.78 0.1M
2022-12-29 28.09 28.31 28.09 28.24 0.0M
2022-12-28 28.10 28.10 27.85 27.85 0.0M
2022-12-27 28.12 28.14 28.05 28.08 0.1M
2022-12-23 27.94 28.08 27.91 28.08 0.1M
2022-12-22 28.23 28.23 28.01 28.21 0.0M
2022-12-21 28.34 28.51 28.32 28.45 0.1M
2022-12-20 28.00 28.11 27.96 28.04 0.3M
2022-12-19 28.11 28.18 27.95 28.01 0.0M
2022-12-16 28.09 28.10 27.92 28.05 0.2M
2022-12-15 28.49 28.53 28.25 28.31 0.1M
2022-12-14 29.15 29.27 28.99 29.00 0.1M
2022-12-13 29.51 29.62 29.08 29.19 0.0M
2022-12-12 28.79 28.99 28.77 28.99 0.0M
2022-12-09 28.85 29.01 28.83 28.85 0.1M
2022-12-08 28.75 28.86 28.66 28.84 0.1M
2022-12-07 28.85 28.96 28.75 28.86 0.1M
2022-12-06 28.99 29.04 28.80 28.92 0.2M
2022-12-05 29.11 29.12 28.97 29.06 0.0M
2022-12-02 28.46 29.30 28.46 29.22 0.2M
2022-12-01 34.83 34.83 34.58 34.69 0.1M
2022-11-30 34.41 34.81 34.28 34.79 0.3M
2022-11-29 34.16 34.31 34.12 34.26 0.0M
2022-11-28 34.20 34.32 34.09 34.13 0.1M
2022-11-25 34.42 34.55 34.42 34.49 0.0M
2022-11-23 34.15 34.27 34.13 34.25 0.1M
2022-11-22 34.10 34.30 34.07 34.30 0.0M
2022-11-21 33.93 34.08 33.90 34.03 0.0M
2022-11-18 34.10 34.13 33.93 34.10 0.2M
2022-11-17 33.42 33.85 33.42 33.83 0.1M
2022-11-16 33.85 33.85 33.70 33.70 0.0M
2022-11-15 34.11 34.19 33.60 33.84 0.2M
2022-11-14 33.94 34.09 33.72 33.72 0.0M
2022-11-11 33.72 34.00 33.72 33.96 0.0M
2022-11-10 33.24 33.62 33.10 33.60 0.0M
2022-11-09 32.41 32.56 32.27 32.27 0.1M
2022-11-08 32.42 32.58 32.28 32.48 0.1M
2022-11-07 32.31 32.34 32.18 32.26 0.1M
2022-11-04 32.10 32.30 31.90 32.19 0.1M
2022-11-03 31.09 31.35 31.09 31.25 0.0M
2022-11-02 31.66 31.87 31.31 31.32 0.1M
2022-11-01 32.12 32.12 31.76 31.90 0.0M
2022-10-31 31.57 31.71 31.56 31.60 0.0M
2022-10-28 31.44 31.85 31.44 31.85 0.0M
2022-10-27 31.58 31.72 31.44 31.44 0.2M
2022-10-26 31.30 31.70 31.30 31.46 0.1M
2022-10-25 31.00 31.50 31.00 31.48 0.1M
2022-10-24 30.91 31.04 30.78 30.96 1.3M
2022-10-21 30.18 30.70 30.18 30.69 0.0M
2022-10-20 30.39 30.62 30.29 30.34 0.0M
2022-10-19 30.41 30.47 30.18 30.35 0.2M
2022-10-18 30.77 30.80 30.39 30.48 0.2M
2022-10-17 30.13 30.31 30.13 30.19 0.1M
2022-10-14 30.06 30.12 29.45 29.45 0.2M
2022-10-13 28.66 29.76 28.58 29.71 0.1M
2022-10-12 29.09 29.23 29.05 29.09 0.2M
2022-10-11 29.31 29.45 29.07 29.15 0.2M
2022-10-10 29.69 29.69 29.37 29.55 0.1M
2022-10-07 29.85 29.85 29.43 29.53 0.0M
2022-10-06 30.17 30.29 30.03 30.08 0.1M
2022-10-05 30.19 30.61 30.12 30.45 0.0M
2022-10-04 30.32 30.66 30.32 30.59 0.1M
2022-10-03 29.29 29.60 29.23 29.49 0.2M
2022-09-30 29.03 29.25 28.83 28.86 0.0M
2022-09-29 28.95 28.95 28.63 28.90 0.1M
2022-09-28 29.19 29.59 29.14 29.57 0.1M
2022-09-27 29.54 29.68 29.05 29.23 0.5M
2022-09-26 29.48 29.73 29.35 29.42 0.4M
2022-09-23 29.67 29.67 29.38 29.56 0.1M
2022-09-22 30.42 30.43 30.12 30.24 0.1M
2022-09-21 30.59 30.90 30.34 30.34 0.1M
2022-09-20 30.57 30.57 30.19 30.40 0.7M
2022-09-19 30.56 31.02 30.56 31.00 0.1M
2022-09-16 31.34 31.43 30.73 30.90 0.2M
2022-09-15 31.20 31.42 31.11 31.17 0.0M
2022-09-14 31.42 31.57 31.30 31.51 0.1M
2022-09-13 31.83 31.95 31.37 31.37 0.2M
2022-09-12 32.12 32.29 32.07 32.20 0.1M
2022-09-09 31.46 31.71 31.42 31.71 0.2M
2022-09-08 30.61 31.14 30.56 30.97 0.1M
2022-09-07 30.74 31.10 30.74 31.09 0.1M
2022-09-06 30.92 31.03 30.72 30.76 0.2M
2022-09-02 31.11 31.32 30.44 30.54 0.1M
2022-09-01 30.64 30.84 30.48 30.82 0.1M
2022-08-31 31.37 31.44 30.93 30.97 0.1M
2022-08-30 31.69 31.69 31.21 31.27 0.0M
2022-08-29 31.35 31.55 31.35 31.45 0.0M
2022-08-26 32.28 32.28 31.44 31.45 0.0M
2022-08-25 32.19 32.48 32.17 32.43 0.0M
2022-08-24 32.10 32.28 32.09 32.17 0.1M
2022-08-23 32.17 32.25 32.03 32.08 0.1M
2022-08-22 32.21 32.22 32.08 32.13 0.0M
2022-08-19 32.97 32.97 32.72 32.79 0.0M
2022-08-18 33.02 33.19 32.99 33.14 0.0M
2022-08-17 33.09 33.21 32.95 33.08 0.0M
2022-08-16 33.37 33.58 33.30 33.53 0.1M
2022-08-15 33.22 33.48 33.19 33.46 0.0M
2022-08-12 33.19 33.47 33.15 33.47 0.0M
2022-08-11 33.10 33.15 32.96 33.01 0.1M
2022-08-10 32.95 33.06 32.87 33.04 0.1M
2022-08-09 32.77 32.77 32.60 32.63 0.0M
2022-08-08 33.05 33.15 32.84 32.91 0.1M
2022-08-05 32.74 32.89 32.69 32.84 0.3M
2022-08-04 32.98 33.04 32.88 32.92 0.1M
2022-08-03 32.61 32.89 32.61 32.85 0.1M
2022-08-02 32.40 32.56 32.31 32.33 0.1M
2022-08-01 32.65 32.74 32.45 32.59 0.1M
2022-07-29 32.60 32.81 32.55 32.81 0.5M
2022-07-28 31.96 32.32 31.89 32.31 0.0M
2022-07-27 31.67 32.03 31.67 31.99 0.1M
2022-07-26 31.48 31.59 31.37 31.42 0.1M
2022-07-25 31.73 31.82 31.62 31.77 0.1M
2022-07-22 31.82 31.88 31.44 31.51 0.1M
2022-07-21 31.40 31.73 31.40 31.71 0.1M
2022-07-20 31.46 31.60 31.25 31.38 0.2M
2022-07-19 31.17 31.69 31.17 31.68 0.1M
2022-07-18 30.97 31.01 30.66 30.71 0.1M
2022-07-15 30.47 30.71 30.38 30.68 0.2M
2022-07-14 30.11 30.25 29.87 30.24 0.1M
2022-07-13 30.26 30.69 30.24 30.64 0.0M
2022-07-12 30.59 30.81 30.52 30.64 0.2M
2022-07-11 30.78 30.83 30.61 30.66 0.1M
2022-07-08 30.75 30.96 30.69 30.87 0.1M
2022-07-07 30.58 30.80 30.58 30.79 0.2M
2022-07-06 30.17 30.34 30.06 30.26 0.2M
2022-07-05 29.79 30.09 29.64 30.09 0.1M
2022-07-01 31.20 31.60 31.15 31.59 0.0M
2022-06-30 31.02 31.42 30.92 31.34 0.1M
2022-06-29 31.79 31.85 31.68 31.71 0.0M
2022-06-28 32.25 32.34 31.79 31.79 0.0M
2022-06-27 31.98 32.05 31.85 31.90 0.0M
2022-06-24 31.56 32.16 31.56 32.16 0.0M
2022-06-23 31.19 31.23 30.92 31.23 0.1M
2022-06-22 31.20 31.55 31.17 31.30 0.2M
2022-06-21 31.69 31.75 31.60 31.63 0.2M
2022-06-17 31.36 31.49 31.18 31.33 0.1M
2022-06-16 31.11 31.29 30.88 30.95 0.5M
2022-06-15 32.10 32.41 31.87 32.23 0.3M
2022-06-14 31.86 31.93 31.37 31.57 0.2M
2022-06-13 31.98 32.19 31.81 31.93 0.3M
2022-06-10 32.87 32.91 32.67 32.76 0.1M
2022-06-09 33.74 33.87 33.46 33.47 0.2M
2022-06-08 34.14 34.26 33.99 34.06 0.1M
2022-06-07 34.24 34.55 34.24 34.53 0.1M
2022-06-06 34.71 34.78 34.50 34.53 0.1M
2022-06-03 34.25 34.31 34.13 34.23 0.1M
2022-06-02 34.21 34.59 34.14 34.59 0.1M
2022-06-01 34.41 34.43 33.94 34.07 0.2M
2022-05-31 34.43 34.51 34.21 34.32 0.1M
2022-05-27 34.23 34.50 34.23 34.48 0.1M
2022-05-26 33.65 34.08 33.65 34.01 0.1M
2022-05-25 33.18 33.66 33.18 33.52 0.1M
2022-05-24 33.33 33.40 33.07 33.33 0.1M
2022-05-23 33.34 33.66 33.24 33.55 0.1M
2022-05-20 33.39 33.43 32.76 33.18 0.1M
2022-05-19 32.68 33.12 32.58 32.93 0.2M
2022-05-18 33.46 33.49 32.95 33.00 0.2M
2022-05-17 33.75 33.85 33.53 33.84 0.1M
2022-05-16 33.15 33.46 33.01 33.29 0.2M
2022-05-13 33.05 33.37 33.01 33.36 0.1M
2022-05-12 32.03 32.66 32.03 32.50 0.1M
2022-05-11 32.37 32.92 32.20 32.21 0.3M
2022-05-10 32.48 32.51 31.95 32.23 0.1M
2022-05-09 32.19 32.24 31.71 31.83 0.2M
2022-05-06 32.79 32.88 32.49 32.71 0.4M
2022-05-05 33.78 33.80 33.00 33.20 0.2M
2022-05-04 33.65 34.14 33.37 34.10 0.2M
2022-05-03 33.55 33.75 33.47 33.66 0.2M
2022-05-02 33.39 33.55 33.10 33.48 0.4M
2022-04-29 33.93 34.10 33.36 33.36 0.1M
2022-04-28 33.73 34.05 33.39 33.94 0.1M
2022-04-27 33.24 33.50 33.08 33.30 0.1M
2022-04-26 33.72 33.76 32.99 32.99 0.4M
2022-04-25 33.66 33.93 33.45 33.93 0.3M
2022-04-22 34.25 34.28 33.84 33.90 0.2M
2022-04-21 34.85 34.94 34.20 34.22 0.2M
2022-04-20 34.48 34.54 34.31 34.37 0.1M
2022-04-19 33.77 34.21 33.77 34.17 0.1M
2022-04-18 33.80 34.24 33.80 34.00 0.1M
2022-04-14 34.06 34.16 33.88 33.89 0.3M
2022-04-13 33.61 33.90 33.61 33.90 0.1M
2022-04-12 33.88 33.99 33.54 33.63 0.5M
2022-04-11 33.96 34.13 33.71 33.73 0.3M
2022-04-08 33.93 34.16 33.92 33.97 0.3M
2022-04-07 33.90 34.06 33.57 34.00 0.4M
2022-04-06 33.75 33.99 33.55 33.85 0.5M
2022-04-05 34.54 34.64 34.35 34.42 0.2M
2022-04-04 34.63 34.92 34.61 34.91 0.1M
2022-04-01 34.60 34.70 34.40 34.64 0.2M
2022-03-31 34.63 34.67 34.22 34.23 0.3M
2022-03-30 34.89 34.93 34.69 34.78 0.1M
2022-03-29 35.31 35.38 34.99 35.33 0.5M
2022-03-28 34.39 34.54 34.15 34.50 0.3M
2022-03-25 34.27 34.29 33.93 34.28 0.4M
2022-03-24 34.04 34.20 33.90 34.18 0.8M
2022-03-23 34.09 34.24 33.91 33.94 2.1M
2022-03-22 34.46 34.69 34.46 34.62 0.3M
2022-03-21 34.35 34.39 33.95 34.18 0.4M
2022-03-18 33.93 34.56 33.83 34.52 0.6M
2022-03-17 33.94 34.27 33.84 34.22 0.8M
2022-03-16 33.80 34.46 33.72 34.36 1.1M
2022-03-15 32.87 33.15 32.68 33.08 0.7M
2022-03-14 32.96 33.22 32.69 32.83 0.6M
2022-03-11 32.88 32.95 32.23 32.28 0.7M
2022-03-10 32.14 32.63 32.12 32.38 1.0M
2022-03-09 32.63 33.30 32.35 33.01 1.3M
2022-03-08 31.20 32.06 30.76 31.34 1.5M
2022-03-07 31.58 31.68 30.39 30.63 1.8M
2022-03-04 31.88 31.97 31.25 31.56 1.2M
2022-03-03 33.65 33.65 32.73 32.87 1.2M
2022-03-02 33.54 33.92 33.47 33.65 0.9M
2022-03-01 34.01 34.10 32.96 33.14 1.3M
2022-02-28 34.17 34.75 34.03 34.23 1.2M
2022-02-25 34.76 35.19 34.65 35.15 1.0M
2022-02-24 33.47 34.50 33.27 34.39 1.3M
2022-02-23 35.43 35.47 34.69 34.72 0.9M
2022-02-22 35.14 35.40 34.73 35.02 1.1M
2022-02-18 36.03 36.13 35.76 35.86 0.6M
2022-02-17 36.31 36.33 35.97 35.98 0.3M
2022-02-16 36.35 36.62 36.25 36.56 0.3M
2022-02-15 36.23 36.51 36.23 36.50 0.4M
2022-02-14 35.74 35.83 35.37 35.71 1.1M
2022-02-11 36.67 36.79 35.78 35.90 1.3M
2022-02-10 36.73 37.11 36.57 36.68 0.7M
2022-02-09 37.07 37.18 37.01 37.18 0.4M
2022-02-08 36.23 36.58 36.19 36.54 0.7M
2022-02-07 36.25 36.45 36.19 36.28 1.0M
2022-02-04 36.09 36.43 36.00 36.25 0.2M
2022-02-03 36.65 36.70 36.27 36.30 1.1M
2022-02-02 37.30 37.30 37.04 37.21 0.6M
2022-02-01 37.08 37.17 36.87 37.16 1.0M
2022-01-31 36.39 36.88 36.35 36.85 0.5M
2022-01-28 36.15 36.55 35.92 36.53 1.2M
2022-01-27 36.71 36.80 36.29 36.43 0.9M
2022-01-26 36.57 36.74 36.01 36.25 0.9M
2022-01-25 35.81 36.14 35.50 35.91 0.7M
2022-01-24 35.86 36.25 35.17 36.23 2.2M
2022-01-21 36.96 37.07 36.68 36.69 0.2M
2022-01-20 37.54 37.75 37.31 37.32 0.2M
2022-01-19 37.72 37.77 37.37 37.38 0.2M
2022-01-18 37.54 37.66 37.41 37.48 0.4M
2022-01-14 37.62 37.83 37.58 37.81 0.1M
2022-01-13 38.10 38.10 37.63 37.66 0.1M
2022-01-12 37.98 38.07 37.89 37.98 0.1M
2022-01-11 37.68 37.97 37.62 37.94 0.1M
2022-01-10 37.62 37.66 37.29 37.66 0.4M
2022-01-07 37.96 38.02 37.73 37.96 0.2M
2022-01-06 38.06 38.14 37.88 38.02 0.1M
2022-01-05 38.58 38.60 38.11 38.11 0.2M
2022-01-04 38.60 38.60 38.36 38.44 0.1M
2022-01-03 38.16 38.31 38.07 38.28 0.1M