Singapore markets open in 6 hours 17 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,653.57 -160.23 (-0.24%) CMC Crypto 200
1,359.86 -13.98 (-1.02%)
iShares Currency Hedged MSCI Eurozone ETF (HEZU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
After hours:
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 37.53 | 37.62 | 37.51 | 37.62 | 37.62 | 24,500 |
| 16 May 2024 | 37.71 | 37.72 | 37.52 | 37.52 | 37.52 | 20,200 |
| 15 May 2024 | 37.69 | 37.81 | 37.66 | 37.80 | 37.80 | 28,900 |
| 14 May 2024 | 37.46 | 37.65 | 37.46 | 37.65 | 37.65 | 45,600 |
| 13 May 2024 | 37.43 | 37.49 | 37.40 | 37.44 | 37.44 | 252,500 |
| 10 May 2024 | 37.49 | 37.50 | 37.43 | 37.47 | 37.47 | 185,200 |
| 09 May 2024 | 37.11 | 37.28 | 37.11 | 37.28 | 37.28 | 23,900 |
| 08 May 2024 | 36.95 | 37.05 | 36.93 | 37.03 | 37.03 | 20,300 |
| 07 May 2024 | 36.77 | 36.89 | 36.74 | 36.85 | 36.85 | 83,700 |
| 06 May 2024 | 36.39 | 36.56 | 36.39 | 36.55 | 36.55 | 21,600 |
| 03 May 2024 | 36.25 | 36.30 | 36.11 | 36.21 | 36.21 | 59,200 |
| 02 May 2024 | 36.04 | 36.06 | 35.90 | 36.02 | 36.02 | 103,500 |
| 01 May 2024 | 35.84 | 36.06 | 35.67 | 35.71 | 35.71 | 62,600 |
| 30 Apr 2024 | 36.18 | 36.24 | 35.90 | 35.91 | 35.91 | 20,100 |
| 29 Apr 2024 | 36.41 | 36.44 | 36.29 | 36.38 | 36.38 | 574,400 |
| 26 Apr 2024 | 36.33 | 36.51 | 36.33 | 36.47 | 36.47 | 21,200 |
| 25 Apr 2024 | 35.76 | 36.06 | 35.71 | 36.04 | 36.04 | 272,900 |
| 24 Apr 2024 | 36.39 | 36.42 | 36.18 | 36.30 | 36.30 | 275,000 |
| 23 Apr 2024 | 36.17 | 36.45 | 36.17 | 36.42 | 36.42 | 101,000 |
| 22 Apr 2024 | 35.84 | 36.08 | 35.84 | 35.98 | 35.98 | 11,900 |
| 19 Apr 2024 | 35.65 | 35.71 | 35.49 | 35.58 | 35.58 | 212,900 |
| 18 Apr 2024 | 35.62 | 35.77 | 35.53 | 35.60 | 35.60 | 18,200 |
| 17 Apr 2024 | 35.95 | 35.95 | 35.49 | 35.55 | 35.55 | 35,300 |
| 16 Apr 2024 | 35.65 | 35.83 | 35.51 | 35.70 | 35.70 | 128,600 |
| 15 Apr 2024 | 36.37 | 36.37 | 35.80 | 35.80 | 35.80 | 31,400 |
| 12 Apr 2024 | 36.03 | 36.18 | 35.77 | 35.79 | 35.79 | 236,000 |
| 11 Apr 2024 | 36.19 | 36.26 | 35.83 | 36.23 | 36.23 | 73,900 |
| 10 Apr 2024 | 36.06 | 36.29 | 36.06 | 36.19 | 36.19 | 484,100 |
| 09 Apr 2024 | 36.28 | 36.29 | 36.11 | 36.26 | 36.26 | 12,300 |
| 08 Apr 2024 | 36.50 | 36.53 | 36.42 | 36.42 | 36.42 | 18,700 |
| 05 Apr 2024 | 36.23 | 36.35 | 36.20 | 36.28 | 36.28 | 11,700 |
| 04 Apr 2024 | 36.67 | 36.69 | 36.13 | 36.18 | 36.18 | 27,300 |
| 03 Apr 2024 | 36.50 | 36.62 | 36.50 | 36.56 | 36.56 | 44,800 |
| 02 Apr 2024 | 36.52 | 36.52 | 36.38 | 36.49 | 36.49 | 41,400 |
| 01 Apr 2024 | 36.82 | 37.11 | 36.82 | 36.96 | 36.96 | 90,100 |
| 28 Mar 2024 | 36.73 | 36.79 | 36.70 | 36.77 | 36.77 | 19,300 |
| 27 Mar 2024 | 36.75 | 36.79 | 36.67 | 36.79 | 36.79 | 35,300 |
| 26 Mar 2024 | 36.52 | 36.57 | 36.48 | 36.48 | 36.48 | 13,300 |
| 25 Mar 2024 | 36.30 | 36.46 | 36.30 | 36.36 | 36.36 | 26,100 |
| 22 Mar 2024 | 36.29 | 36.43 | 36.29 | 36.38 | 36.38 | 14,400 |
| 21 Mar 2024 | 36.29 | 36.38 | 36.29 | 36.32 | 36.32 | 7,800 |
| 20 Mar 2024 | 36.01 | 36.29 | 35.96 | 36.26 | 36.26 | 13,300 |
| 19 Mar 2024 | 35.91 | 36.07 | 35.89 | 35.94 | 35.94 | 9,500 |
| 18 Mar 2024 | 35.96 | 35.96 | 35.80 | 35.81 | 35.81 | 29,900 |
| 15 Mar 2024 | 36.03 | 36.04 | 35.84 | 35.93 | 35.93 | 18,900 |
| 14 Mar 2024 | 36.05 | 36.05 | 35.77 | 35.90 | 35.90 | 23,900 |
| 13 Mar 2024 | 36.02 | 36.05 | 35.94 | 35.98 | 35.98 | 36,900 |
| 12 Mar 2024 | 35.64 | 35.93 | 35.62 | 35.93 | 35.93 | 175,800 |
| 11 Mar 2024 | 35.53 | 35.57 | 35.39 | 35.56 | 35.56 | 83,500 |
| 08 Mar 2024 | 35.83 | 35.83 | 35.54 | 35.56 | 35.56 | 15,300 |
| 07 Mar 2024 | 35.65 | 35.87 | 35.65 | 35.84 | 35.84 | 39,300 |
| 06 Mar 2024 | 35.40 | 35.47 | 35.36 | 35.41 | 35.41 | 75,000 |
| 05 Mar 2024 | 35.32 | 35.36 | 35.06 | 35.17 | 35.17 | 39,200 |
| 04 Mar 2024 | 35.25 | 35.40 | 35.23 | 35.33 | 35.33 | 82,700 |
| 01 Mar 2024 | 35.22 | 35.34 | 35.10 | 35.34 | 35.34 | 104,600 |
| 29 Feb 2024 | 35.18 | 35.22 | 35.01 | 35.21 | 35.21 | 21,100 |
| 28 Feb 2024 | 35.05 | 35.15 | 35.05 | 35.13 | 35.13 | 14,300 |
| 27 Feb 2024 | 35.12 | 35.20 | 35.11 | 35.16 | 35.16 | 142,500 |
| 26 Feb 2024 | 35.11 | 35.11 | 35.01 | 35.03 | 35.03 | 59,700 |
| 23 Feb 2024 | 35.13 | 35.18 | 35.12 | 35.14 | 35.14 | 15,100 |
| 22 Feb 2024 | 35.03 | 35.12 | 34.98 | 35.10 | 35.10 | 168,700 |
| 21 Feb 2024 | 34.47 | 34.66 | 34.47 | 34.66 | 34.66 | 18,500 |
| 20 Feb 2024 | 34.40 | 34.48 | 34.39 | 34.44 | 34.44 | 8,600 |
| 16 Feb 2024 | 34.52 | 34.53 | 34.39 | 34.39 | 34.39 | 12,500 |
| 15 Feb 2024 | 34.29 | 34.50 | 34.29 | 34.48 | 34.48 | 26,600 |
| 14 Feb 2024 | 34.08 | 34.20 | 34.06 | 34.17 | 34.17 | 27,200 |
| 13 Feb 2024 | 33.90 | 34.00 | 33.74 | 33.82 | 33.82 | 28,200 |
| 12 Feb 2024 | 34.29 | 34.37 | 34.25 | 34.27 | 34.27 | 10,700 |
| 09 Feb 2024 | 34.13 | 34.29 | 34.02 | 34.25 | 34.25 | 39,800 |
| 08 Feb 2024 | 34.15 | 34.17 | 34.08 | 34.11 | 34.11 | 17,300 |
| 07 Feb 2024 | 34.04 | 34.04 | 33.94 | 34.01 | 34.01 | 89,400 |
| 06 Feb 2024 | 33.94 | 34.11 | 33.94 | 34.11 | 34.11 | 19,300 |
| 05 Feb 2024 | 33.86 | 33.97 | 33.74 | 33.95 | 33.95 | 18,600 |
| 02 Feb 2024 | 33.95 | 33.96 | 33.83 | 33.92 | 33.92 | 83,100 |
| 01 Feb 2024 | 33.84 | 33.98 | 33.74 | 33.95 | 33.95 | 288,100 |
| 31 Jan 2024 | 34.01 | 34.05 | 33.81 | 33.81 | 33.81 | 64,700 |
| 30 Jan 2024 | 33.98 | 34.02 | 33.94 | 33.99 | 33.99 | 19,400 |
| 29 Jan 2024 | 33.82 | 33.99 | 33.80 | 33.97 | 33.97 | 23,600 |
| 26 Jan 2024 | 33.86 | 33.88 | 33.81 | 33.85 | 33.85 | 73,300 |
| 25 Jan 2024 | 33.47 | 33.65 | 33.46 | 33.65 | 33.65 | 20,000 |
| 24 Jan 2024 | 33.38 | 33.50 | 33.37 | 33.37 | 33.37 | 302,400 |
| 23 Jan 2024 | 32.81 | 32.95 | 32.81 | 32.94 | 32.94 | 20,100 |
| 22 Jan 2024 | 32.94 | 32.97 | 32.89 | 32.90 | 32.90 | 240,300 |
| 19 Jan 2024 | 32.75 | 32.89 | 32.66 | 32.88 | 32.88 | 44,700 |
| 18 Jan 2024 | 32.68 | 32.85 | 32.67 | 32.85 | 32.85 | 74,800 |
| 17 Jan 2024 | 32.32 | 32.43 | 32.24 | 32.42 | 32.42 | 102,000 |
| 16 Jan 2024 | 32.65 | 32.74 | 32.60 | 32.65 | 32.65 | 64,800 |
| 12 Jan 2024 | 33.01 | 33.06 | 32.91 | 33.00 | 33.00 | 22,700 |
| 11 Jan 2024 | 32.98 | 33.02 | 32.69 | 32.90 | 32.90 | 106,500 |
| 10 Jan 2024 | 32.85 | 32.97 | 32.81 | 32.96 | 32.96 | 55,900 |
| 09 Jan 2024 | 32.83 | 32.91 | 32.79 | 32.87 | 32.87 | 12,800 |
| 08 Jan 2024 | 32.91 | 33.15 | 32.91 | 33.14 | 33.14 | 62,300 |
| 05 Jan 2024 | 32.78 | 32.92 | 32.78 | 32.78 | 32.78 | 34,300 |
| 04 Jan 2024 | 32.76 | 32.95 | 32.76 | 32.83 | 32.83 | 19,700 |
| 03 Jan 2024 | 32.73 | 32.83 | 32.63 | 32.74 | 32.74 | 64,000 |
| 02 Jan 2024 | 33.18 | 33.24 | 33.06 | 33.12 | 33.12 | 107,000 |
| 29 Dec 2023 | 33.31 | 33.34 | 33.17 | 33.30 | 33.30 | 618,100 |
| 28 Dec 2023 | 33.23 | 33.25 | 33.18 | 33.21 | 33.21 | 14,600 |
| 27 Dec 2023 | 33.28 | 33.37 | 33.26 | 33.34 | 33.34 | 38,000 |
| 26 Dec 2023 | 33.22 | 33.42 | 33.22 | 33.38 | 33.38 | 40,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.