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%
HSCZ — iShares Currency Hedged MSCI EAFE Small-Cap ETF
NYSE ArcaiShares Currency Hedged MSCI EAFE Small-Cap ETF
$43.47
+0.34(+0.78%)
- O
- 43.35
- H
- 43.47
- L
- 43.27
- V
- 9.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.47
Period Return+37.48%
Period High$44.42
Period Low$31.37
Avg Daily Volume19.1K
Total Trading Days365
HSCZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.35 | $43.47 | $43.27 | $43.47 | +$0.34 | +0.78% | 9,593 | $43.37 | $43.27 $43.47 |
| Oct 1, 2026 | $43.50 | $43.50 | $42.99 | $43.13 | $-0.31 | -0.71% | 24,595 | $43.16 | $42.99 $43.50 |
| Sep 30, 2026 | $43.61 | $43.61 | $43.40 | $43.44 | +$0.16 | +0.37% | 11,129 | $43.51 | $43.40 $43.61 |
| Sep 29, 2026 | $43.51 | $43.51 | $43.17 | $43.28 | $-0.31 | -0.71% | 16,104 | $43.27 | $43.17 $43.51 |
| Sep 28, 2026 | $43.51 | $43.65 | $43.41 | $43.59 | $-0.12 | -0.26% | 8,639 | $43.51 | $43.41 $43.65 |
| Sep 25, 2026 | $43.60 | $43.71 | $43.41 | $43.71 | +$0.09 | +0.20% | 10,861 | $43.62 | $43.41 $43.71 |
| Sep 24, 2026 | $43.64 | $43.64 | $43.40 | $43.62 | $-0.05 | -0.11% | 9,318 | $43.54 | $43.40 $43.64 |
| Sep 23, 2026 | $43.83 | $43.83 | $43.56 | $43.67 | $-0.43 | -0.96% | 13,733 | $43.66 | $43.56 $43.83 |
| Sep 22, 2026 | $43.98 | $44.15 | $43.89 | $44.10 | +$0.32 | +0.72% | 13,731 | $44.01 | $43.89 $44.15 |
| Sep 21, 2026 | $43.67 | $43.84 | $43.64 | $43.78 | +$0.44 | +1.03% | 20,507 | $43.73 | $43.64 $43.84 |
| Sep 18, 2026 | $43.64 | $43.64 | $43.26 | $43.34 | $-0.24 | -0.55% | 21,208 | $43.39 | $43.26 $43.64 |
| Sep 17, 2026 | $43.74 | $43.74 | $43.52 | $43.58 | +$0.20 | +0.45% | 15,865 | $43.60 | $43.52 $43.74 |
| Sep 16, 2026 | $43.30 | $43.44 | $43.14 | $43.38 | +$0.41 | +0.95% | 11,663 | $43.32 | $43.14 $43.44 |
| Sep 15, 2026 | $42.89 | $43.01 | $42.82 | $42.97 | $-0.18 | -0.42% | 19,236 | $42.92 | $42.82 $43.01 |
| Sep 14, 2026 | $43.10 | $43.22 | $42.95 | $43.15 | $-0.00 | -0.01% | 18,920 | $43.12 | $42.95 $43.22 |
| Sep 11, 2026 | $43.18 | $43.23 | $43.10 | $43.15 | +$0.27 | +0.62% | 15,752 | $43.16 | $43.10 $43.23 |
| Sep 10, 2026 | $43.05 | $43.05 | $42.80 | $42.89 | $-0.22 | -0.50% | 10,952 | $42.90 | $42.80 $43.05 |
| Sep 9, 2026 | $43.33 | $43.33 | $43.07 | $43.11 | $-0.42 | -0.96% | 11,319 | $43.14 | $43.07 $43.33 |
| Sep 8, 2026 | $43.75 | $43.75 | $43.52 | $43.52 | $-0.59 | -1.33% | 22,625 | $43.58 | $43.52 $43.75 |
| Sep 4, 2026 | $43.98 | $44.22 | $43.98 | $44.11 | +$0.05 | +0.11% | 10,508 | $44.09 | $43.98 $44.22 |
| Sep 3, 2026 | $43.91 | $44.06 | $43.80 | $44.06 | +$0.28 | +0.63% | 15,748 | $43.97 | $43.80 $44.06 |
| Sep 2, 2026 | $43.70 | $43.79 | $43.68 | $43.79 | +$0.02 | +0.03% | 21,416 | $43.72 | $43.68 $43.79 |
| Sep 1, 2026 | $44.06 | $44.10 | $43.77 | $43.77 | $-0.38 | -0.85% | 21,179 | $43.87 | $43.77 $44.10 |
| Aug 31, 2026 | $44.31 | $44.31 | $44.03 | $44.15 | $-0.11 | -0.25% | 22,057 | $44.12 | $44.03 $44.31 |
| Aug 28, 2026 | $44.35 | $44.38 | $44.19 | $44.26 | +$0.02 | +0.05% | 32,283 | $44.24 | $44.19 $44.38 |
| Aug 27, 2026 | $44.15 | $44.24 | $44.07 | $44.23 | +$0.10 | +0.23% | 17,410 | $44.17 | $44.07 $44.24 |
| Aug 26, 2026 | $44.20 | $44.20 | $44.07 | $44.13 | $-0.11 | -0.25% | 26,501 | $44.14 | $44.07 $44.20 |
| Aug 25, 2026 | $44.09 | $44.24 | $44.05 | $44.24 | +$0.42 | +0.95% | 17,753 | $44.09 | $44.05 $44.24 |
| Aug 24, 2026 | $43.80 | $43.88 | $43.71 | $43.82 | +$0.08 | +0.18% | 15,315 | $43.78 | $43.71 $43.88 |
| Aug 21, 2026 | $43.79 | $43.81 | $43.69 | $43.75 | +$0.20 | +0.46% | 10,297 | $43.75 | $43.69 $43.81 |