MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HEZU — iShares Currency Hedged MSCI Eurozone ETF of ISHARES TRUST
NYSE ArcaiShares Currency Hedged MSCI Eurozone ETF of ISHARES TRUST
$48.53
+0.57(+1.19%)
- O
- 48.05
- H
- 48.53
- L
- 48.05
- V
- 71.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.53
Period Return+29.97%
Period High$51.68
Period Low$36.86
Avg Daily Volume65.1K
Total Trading Days365
HEZU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.05 | $48.53 | $48.05 | $48.53 | +$0.57 | +1.19% | 71,046 | $48.22 | $48.05 $48.53 |
| Oct 1, 2026 | $47.62 | $48.31 | $47.62 | $47.96 | $-0.48 | -0.99% | 43,450 | $48.03 | $47.62 $48.31 |
| Sep 30, 2026 | $48.90 | $48.90 | $48.42 | $48.44 | $-0.62 | -1.26% | 133,489 | $48.71 | $48.42 $48.90 |
| Sep 29, 2026 | $49.09 | $49.17 | $48.83 | $49.06 | $-0.09 | -0.18% | 340,399 | $49.14 | $48.83 $49.17 |
| Sep 28, 2026 | $48.91 | $49.30 | $48.82 | $49.15 | +$0.07 | +0.14% | 72,233 | $48.97 | $48.82 $49.30 |
| Sep 25, 2026 | $48.86 | $49.12 | $48.84 | $49.08 | +$0.20 | +0.41% | 80,401 | $49.08 | $48.84 $49.12 |
| Sep 24, 2026 | $48.65 | $48.95 | $48.59 | $48.88 | +$0.21 | +0.43% | 62,448 | $48.63 | $48.59 $48.95 |
| Sep 23, 2026 | $49.10 | $49.10 | $48.59 | $48.67 | $-0.55 | -1.11% | 252,295 | $48.72 | $48.59 $49.10 |
| Sep 22, 2026 | $49.25 | $49.30 | $48.96 | $49.22 | +$0.16 | +0.32% | 321,560 | $49.15 | $48.96 $49.30 |
| Sep 21, 2026 | $48.72 | $49.07 | $48.69 | $49.06 | +$0.70 | +1.45% | 6,117 | $48.94 | $48.69 $49.07 |
| Sep 18, 2026 | $48.49 | $48.49 | $48.22 | $48.36 | $-0.41 | -0.84% | 37,378 | $48.61 | $48.22 $48.49 |
| Sep 17, 2026 | $48.71 | $48.92 | $48.71 | $48.77 | +$0.29 | +0.60% | 9,643 | $48.80 | $48.71 $48.92 |
| Sep 16, 2026 | $48.57 | $48.57 | $48.15 | $48.48 | +$0.32 | +0.66% | 16,918 | $48.38 | $48.15 $48.57 |
| Sep 15, 2026 | $48.26 | $48.27 | $48.11 | $48.16 | $-0.11 | -0.23% | 87,325 | $48.17 | $48.11 $48.27 |
| Sep 14, 2026 | $48.36 | $48.46 | $48.11 | $48.27 | $-0.52 | -1.07% | 45,954 | $48.36 | $48.11 $48.46 |
| Sep 11, 2026 | $48.57 | $48.94 | $48.57 | $48.79 | +$0.39 | +0.81% | 471,271 | $48.78 | $48.57 $48.94 |
| Sep 10, 2026 | $48.49 | $48.62 | $48.36 | $48.40 | $-0.27 | -0.55% | 19,705 | $48.43 | $48.36 $48.62 |
| Sep 9, 2026 | $48.84 | $48.87 | $48.55 | $48.67 | $-0.66 | -1.34% | 158,462 | $48.69 | $48.55 $48.87 |
| Sep 8, 2026 | $49.28 | $49.54 | $49.27 | $49.33 | $-0.09 | -0.18% | 18,113 | $49.42 | $49.27 $49.54 |
| Sep 4, 2026 | $49.22 | $49.42 | $49.22 | $49.42 | +$0.21 | +0.43% | 20,976 | $49.44 | $49.22 $49.42 |
| Sep 3, 2026 | $49.31 | $49.31 | $49.03 | $49.21 | +$0.08 | +0.16% | 25,960 | $49.16 | $49.03 $49.31 |
| Sep 2, 2026 | $49.03 | $49.13 | $49.00 | $49.13 | +$0.21 | +0.43% | 12,254 | $49.04 | $49.00 $49.13 |
| Sep 1, 2026 | $49.26 | $49.26 | $48.84 | $48.92 | $-0.51 | -1.03% | 28,645 | $49.00 | $48.84 $49.26 |
| Aug 31, 2026 | $49.85 | $49.85 | $49.32 | $49.43 | $-0.30 | -0.60% | 40,459 | $49.52 | $49.32 $49.85 |
| Aug 28, 2026 | $49.80 | $50.01 | $49.70 | $49.73 | +$0.08 | +0.16% | 18,947 | $49.79 | $49.70 $50.01 |
| Aug 27, 2026 | $49.91 | $49.91 | $49.46 | $49.65 | $-0.18 | -0.36% | 10,079 | $49.56 | $49.46 $49.91 |
| Aug 26, 2026 | $50.00 | $50.03 | $49.76 | $49.83 | $-0.00 | -0.01% | 30,010 | $49.83 | $49.76 $50.03 |
| Aug 25, 2026 | $49.99 | $49.99 | $49.75 | $49.83 | +$0.08 | +0.17% | 17,364 | $49.87 | $49.75 $49.99 |
| Aug 24, 2026 | $49.67 | $49.88 | $49.67 | $49.75 | $-0.10 | -0.20% | 13,367 | $49.79 | $49.67 $49.88 |
| Aug 21, 2026 | $49.80 | $49.85 | $49.77 | $49.85 | +$0.29 | +0.59% | 12,251 | $49.81 | $49.77 $49.85 |