iShares MSCI Eurozone ETF (EZU)
BATS: EZU · Real-Time Price · USD
62.83
-0.21 (-0.33%)
At close: Oct 29, 2025, 4:00 PM EDT
62.83
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT

EZU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202563.2763.2763.0263.24-0.32%402,736
Oct 28, 202562.9963.2762.9463.0463.04-0.14%1,390,672
Oct 27, 202563.0963.5462.7663.1363.130.77%650,408
Oct 24, 202562.6562.8062.6162.6562.65-0.05%833,416
Oct 23, 202562.4462.7462.4362.6862.680.72%1,680,331
Oct 22, 202562.4162.5061.9962.2362.23-0.30%1,380,101
Oct 21, 202562.7762.8462.4262.4262.42-0.73%1,585,782
Oct 20, 202562.7062.9662.6562.8862.880.51%925,281
Oct 17, 202562.2262.5762.1262.5662.56-0.03%2,250,828
Oct 16, 202562.3662.8162.2862.5862.580.95%1,357,392
Oct 15, 202562.0762.1961.5561.9961.990.26%1,429,152
Oct 14, 202561.0462.0361.0361.8361.830.57%1,584,360
Oct 13, 202561.2261.5161.1561.4861.480.75%963,318
Oct 10, 202561.8662.0460.9561.0261.02-1.45%2,756,942
Oct 9, 202562.4462.4461.7761.9261.92-0.96%1,324,609
Oct 8, 202562.4262.5762.3262.5262.520.64%1,455,501
Oct 7, 202562.4962.5762.1262.1262.12-0.99%1,877,173
Oct 6, 202562.8562.8762.6262.7462.74-0.59%1,432,197
Oct 3, 202562.9963.2062.9263.1163.110.17%835,405
Oct 2, 202563.1263.2062.6763.0063.000.59%2,685,807
Oct 1, 202562.2562.7362.2562.6362.631.11%4,026,475
Sep 30, 202561.5762.0561.5361.9461.940.68%2,128,069
Sep 29, 202561.4961.6461.4161.5261.520.39%4,922,749
Sep 26, 202560.9061.3260.9061.2861.281.22%6,061,939
Sep 25, 202560.5360.5760.2560.5460.54-0.79%2,155,508
Sep 24, 202560.9461.2360.9161.0261.02-0.51%1,129,508
Sep 23, 202561.4161.6161.2061.3361.330.25%1,658,362
Sep 22, 202560.9761.2660.7761.1861.180.21%1,892,192
Sep 19, 202561.0261.2260.9061.0561.05-0.21%1,751,801
Sep 18, 202560.9661.2860.7761.1861.180.81%1,404,099
Sep 17, 202560.7761.2560.4660.6960.69-0.52%1,480,836
Sep 16, 202561.0861.1160.7461.0161.01-0.26%1,705,237
Sep 15, 202561.0261.2260.9561.1761.170.96%1,032,446
Sep 12, 202560.4760.6660.3860.5960.59-0.07%1,150,838
Sep 11, 202560.3260.6660.3260.6360.631.13%3,021,077
Sep 10, 202560.1960.2959.8859.9559.95-0.43%1,051,740
Sep 9, 202560.1360.2660.0260.2160.21-921,360
Sep 8, 202560.0260.2359.9660.2160.210.94%1,242,361
Sep 5, 202559.8060.0159.4559.6559.650.29%1,379,073
Sep 4, 202559.2659.5159.1859.4859.480.56%1,373,781
Sep 3, 202558.9859.2958.9659.1559.150.19%1,173,836
Sep 2, 202558.8359.2058.6959.0459.04-1.30%1,500,131
Aug 29, 202559.9460.0059.7759.8159.81-0.61%1,250,736
Aug 28, 202560.1860.3060.0760.1860.180.37%1,516,154
Aug 27, 202559.6959.9959.5159.9659.96-0.42%931,882
Aug 26, 202560.2360.3960.0660.2160.21-0.40%1,753,464
Aug 25, 202561.3061.3460.4360.4560.45-1.71%1,085,917
Aug 22, 202560.8261.6160.7761.5061.501.55%1,077,213
Aug 21, 202560.6660.7360.4860.5660.56-0.72%1,278,741
Aug 20, 202560.9261.1660.8561.0061.000.26%813,681