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
05 Sep 25	37.10	37.16	36.88	37.05	21.2K
04 Sep 25	36.82	37.00	36.82	37.00	14.9K
03 Sep 25	36.74	36.76	36.58	36.72	36K
02 Sep 25	36.60	36.76	36.60	36.76	8.6K
29 Aug 25	37.03	37.03	36.96	36.99	9.4K
28 Aug 25	37.12	37.19	37.10	37.14	8.9K
27 Aug 25	37.04	37.17	37.04	37.17	11.1K
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

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