iShares MSCI Eurozone ETF (EZU)
BATS: EZU · Real-Time Price · USD
52.71
+1.38 (2.69%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 51.71 | 51.76 | 51.31 | 51.33 | 51.33 | -0.64% | 1,244,372 |
| Sep 24, 2024 | 51.35 | 51.68 | 51.30 | 51.66 | 51.66 | 1.23% | 950,297 |
| Sep 23, 2024 | 50.99 | 51.09 | 50.89 | 51.03 | 51.03 | 0.10% | 602,775 |
| Sep 20, 2024 | 51.29 | 51.31 | 50.84 | 50.98 | 50.98 | -1.41% | 928,603 |
| Sep 19, 2024 | 51.49 | 51.84 | 51.26 | 51.71 | 51.71 | 2.19% | 1,433,008 |
| Sep 18, 2024 | 50.83 | 51.31 | 50.52 | 50.60 | 50.60 | -0.30% | 671,501 |
| Sep 17, 2024 | 50.96 | 50.97 | 50.58 | 50.75 | 50.75 | -0.14% | 1,037,952 |
| Sep 16, 2024 | 50.59 | 50.84 | 50.50 | 50.82 | 50.82 | 0.59% | 545,546 |
| Sep 13, 2024 | 50.42 | 50.67 | 50.39 | 50.52 | 50.52 | 0.64% | 1,251,550 |
| Sep 12, 2024 | 49.86 | 50.23 | 49.63 | 50.20 | 50.20 | 0.56% | 524,390 |
| Sep 11, 2024 | 49.61 | 49.93 | 49.07 | 49.92 | 49.92 | 0.95% | 1,437,172 |
| Sep 10, 2024 | 49.57 | 49.67 | 49.08 | 49.45 | 49.45 | -0.64% | 989,270 |
| Sep 9, 2024 | 49.65 | 49.91 | 49.63 | 49.77 | 49.77 | 0.81% | 3,192,613 |
| Sep 6, 2024 | 50.27 | 50.36 | 49.34 | 49.37 | 49.37 | -1.75% | 3,519,366 |
| Sep 5, 2024 | 50.32 | 50.44 | 50.11 | 50.25 | 50.25 | -0.04% | 2,497,902 |
| Sep 4, 2024 | 50.15 | 50.52 | 50.12 | 50.27 | 50.27 | -0.30% | 988,404 |
| Sep 3, 2024 | 51.07 | 51.12 | 50.33 | 50.42 | 50.42 | -1.85% | 1,405,833 |
| Aug 30, 2024 | 51.46 | 51.52 | 51.10 | 51.37 | 51.37 | 0.35% | 1,112,963 |
| Aug 29, 2024 | 51.42 | 51.56 | 51.12 | 51.19 | 51.19 | 0.18% | 663,496 |
| Aug 28, 2024 | 51.17 | 51.30 | 50.89 | 51.10 | 51.10 | -0.39% | 1,019,806 |
| Aug 27, 2024 | 51.12 | 51.37 | 51.08 | 51.30 | 51.30 | 0.35% | 709,742 |
| Aug 26, 2024 | 51.17 | 51.23 | 51.06 | 51.12 | 51.12 | -0.33% | 1,839,945 |
| Aug 23, 2024 | 50.77 | 51.30 | 50.73 | 51.29 | 51.29 | 1.69% | 1,073,984 |
| Aug 22, 2024 | 50.91 | 50.96 | 50.41 | 50.44 | 50.44 | -0.88% | 2,302,583 |
| Aug 21, 2024 | 50.61 | 50.95 | 50.53 | 50.89 | 50.89 | 1.13% | 1,106,130 |
| Aug 20, 2024 | 50.37 | 50.47 | 50.21 | 50.32 | 50.32 | -0.20% | 757,029 |
| Aug 19, 2024 | 50.07 | 50.44 | 50.07 | 50.42 | 50.42 | 1.22% | 1,576,331 |
| Aug 16, 2024 | 49.55 | 49.83 | 49.51 | 49.81 | 49.81 | 0.75% | 442,535 |
| Aug 15, 2024 | 49.21 | 49.51 | 49.19 | 49.44 | 49.44 | 1.35% | 657,711 |
| Aug 14, 2024 | 48.76 | 48.84 | 48.65 | 48.78 | 48.78 | 0.52% | 752,061 |
| Aug 13, 2024 | 47.98 | 48.54 | 47.98 | 48.53 | 48.53 | 1.44% | 1,408,686 |
| Aug 12, 2024 | 47.97 | 48.01 | 47.73 | 47.84 | 47.84 | -0.31% | 1,069,107 |
| Aug 9, 2024 | 47.66 | 48.03 | 47.57 | 47.99 | 47.99 | 0.33% | 724,218 |
| Aug 8, 2024 | 47.48 | 47.87 | 46.72 | 47.83 | 47.83 | 1.40% | 1,115,685 |
| Aug 7, 2024 | 47.75 | 47.98 | 47.13 | 47.17 | 47.17 | 0.43% | 1,591,625 |
| Aug 6, 2024 | 46.61 | 47.27 | 46.53 | 46.97 | 46.97 | 0.02% | 1,520,554 |
| Aug 5, 2024 | 46.02 | 47.28 | 46.02 | 46.96 | 46.96 | -1.65% | 2,166,688 |
| Aug 2, 2024 | 47.77 | 47.85 | 47.42 | 47.75 | 47.75 | -0.79% | 1,567,795 |
| Aug 1, 2024 | 48.87 | 48.97 | 47.91 | 48.13 | 48.13 | -2.59% | 2,237,308 |
| Jul 31, 2024 | 49.53 | 49.67 | 49.30 | 49.41 | 49.41 | 0.67% | 1,790,390 |
| Jul 30, 2024 | 49.23 | 49.28 | 48.90 | 49.08 | 49.08 | 0.22% | 2,040,080 |
| Jul 29, 2024 | 49.02 | 49.09 | 48.74 | 48.97 | 48.97 | -1.05% | 905,479 |
| Jul 26, 2024 | 49.22 | 49.55 | 49.17 | 49.49 | 49.49 | 1.48% | 1,664,071 |
| Jul 25, 2024 | 48.65 | 49.24 | 48.47 | 48.77 | 48.77 | -0.53% | 3,772,743 |
| Jul 24, 2024 | 49.51 | 49.61 | 49.01 | 49.03 | 49.03 | -1.47% | 1,105,568 |
| Jul 23, 2024 | 49.84 | 49.92 | 49.74 | 49.76 | 49.76 | -0.78% | 606,588 |
| Jul 22, 2024 | 49.98 | 50.17 | 49.87 | 50.15 | 50.15 | 1.81% | 1,341,733 |
| Jul 19, 2024 | 49.42 | 49.47 | 49.22 | 49.26 | 49.26 | -0.87% | 1,240,736 |
| Jul 18, 2024 | 50.31 | 50.32 | 49.57 | 49.69 | 49.69 | -0.56% | 915,032 |
| Jul 17, 2024 | 50.07 | 50.26 | 49.93 | 49.97 | 49.97 | -1.15% | 1,305,955 |
| Jul 16, 2024 | 50.22 | 50.55 | 50.16 | 50.55 | 50.55 | 0.10% | 1,591,319 |
| Jul 15, 2024 | 50.89 | 50.89 | 50.42 | 50.50 | 50.50 | -1.10% | 2,487,553 |
| Jul 12, 2024 | 50.79 | 51.29 | 50.79 | 51.06 | 51.06 | 1.37% | 3,569,735 |
| Jul 11, 2024 | 50.62 | 50.66 | 50.35 | 50.37 | 50.37 | 0.38% | 1,384,911 |
| Jul 10, 2024 | 49.85 | 50.21 | 49.82 | 50.18 | 50.18 | 1.44% | 2,798,709 |
| Jul 9, 2024 | 49.64 | 49.72 | 49.34 | 49.47 | 49.47 | -1.10% | 3,704,988 |
| Jul 8, 2024 | 50.44 | 50.50 | 49.97 | 50.02 | 50.02 | -0.68% | 1,468,602 |
| Jul 5, 2024 | 50.43 | 50.45 | 49.95 | 50.36 | 50.36 | 0.84% | 2,696,467 |
| Jul 3, 2024 | 49.70 | 49.96 | 49.70 | 49.94 | 49.94 | 1.63% | 1,469,790 |
| Jul 2, 2024 | 48.87 | 49.17 | 48.83 | 49.14 | 49.14 | -0.36% | 1,263,122 |
| Jul 1, 2024 | 49.52 | 49.60 | 49.08 | 49.32 | 49.32 | 1.01% | 3,476,839 |
| Jun 28, 2024 | 48.60 | 48.87 | 48.60 | 48.83 | 48.83 | -0.11% | 2,927,915 |
| Jun 27, 2024 | 48.97 | 49.10 | 48.76 | 48.88 | 48.88 | -0.08% | 4,609,503 |
| Jun 26, 2024 | 48.71 | 49.01 | 48.65 | 48.92 | 48.92 | -0.85% | 1,667,916 |
| Jun 25, 2024 | 49.05 | 49.38 | 49.00 | 49.34 | 49.34 | -0.02% | 1,621,578 |
| Jun 24, 2024 | 49.43 | 49.63 | 49.29 | 49.35 | 49.35 | 0.87% | 2,518,957 |
| Jun 21, 2024 | 48.87 | 49.02 | 48.66 | 48.93 | 48.93 | -0.84% | 2,713,135 |
| Jun 20, 2024 | 49.22 | 49.44 | 49.16 | 49.34 | 49.34 | 0.10% | 1,895,960 |
| Jun 18, 2024 | 49.03 | 49.31 | 49.02 | 49.29 | 49.29 | 0.53% | 2,555,572 |
| Jun 17, 2024 | 48.71 | 49.05 | 48.48 | 49.03 | 49.03 | 1.32% | 2,200,755 |
| Jun 14, 2024 | 48.28 | 48.48 | 48.06 | 48.39 | 48.39 | -2.36% | 7,168,357 |
| Jun 13, 2024 | 50.12 | 50.14 | 49.38 | 49.56 | 49.56 | -2.13% | 1,766,743 |
| Jun 12, 2024 | 50.76 | 50.94 | 50.53 | 50.64 | 50.64 | 1.65% | 2,888,636 |
| Jun 11, 2024 | 49.81 | 49.97 | 49.49 | 49.82 | 49.82 | -3.41% | 5,663,875 |
| Jun 10, 2024 | 51.14 | 51.62 | 51.08 | 51.58 | 50.52 | -0.65% | 1,165,758 |
| Jun 7, 2024 | 52.10 | 52.26 | 51.91 | 51.92 | 50.86 | -1.37% | 969,952 |
| Jun 6, 2024 | 52.55 | 52.68 | 52.50 | 52.64 | 51.56 | 0.27% | 2,920,568 |
| Jun 5, 2024 | 52.40 | 52.52 | 52.09 | 52.50 | 51.42 | 1.39% | 1,522,634 |
| Jun 4, 2024 | 51.85 | 51.96 | 51.58 | 51.78 | 50.72 | -0.71% | 3,407,642 |
| Jun 3, 2024 | 52.20 | 52.30 | 51.83 | 52.15 | 51.08 | 0.25% | 2,436,648 |
| May 31, 2024 | 51.85 | 52.05 | 51.61 | 52.02 | 50.95 | 0.60% | 1,269,316 |
| May 30, 2024 | 51.56 | 51.81 | 51.53 | 51.71 | 50.65 | 0.78% | 1,175,963 |
| May 29, 2024 | 51.42 | 51.60 | 51.30 | 51.31 | 50.26 | -1.76% | 2,169,469 |
| May 28, 2024 | 52.35 | 52.40 | 52.03 | 52.23 | 51.16 | 0.08% | 3,422,118 |
| May 24, 2024 | 51.95 | 52.26 | 51.93 | 52.19 | 51.12 | 0.97% | 968,662 |
| May 23, 2024 | 52.40 | 52.42 | 51.59 | 51.69 | 50.63 | -0.44% | 1,920,790 |
| May 22, 2024 | 52.13 | 52.17 | 51.75 | 51.92 | 50.86 | -0.84% | 2,272,463 |
| May 21, 2024 | 52.21 | 52.39 | 52.12 | 52.36 | 51.29 | -0.20% | 1,145,222 |
| May 20, 2024 | 52.51 | 52.60 | 52.43 | 52.47 | 51.39 | -0.05% | 991,035 |
| May 17, 2024 | 52.30 | 52.52 | 52.24 | 52.49 | 51.41 | 0.25% | 1,245,467 |
| May 16, 2024 | 52.58 | 52.63 | 52.33 | 52.36 | 51.29 | -0.85% | 1,753,654 |
| May 15, 2024 | 52.51 | 52.83 | 52.42 | 52.81 | 51.73 | 0.99% | 3,814,309 |
| May 14, 2024 | 52.03 | 52.31 | 52.03 | 52.29 | 51.22 | 0.81% | 2,345,897 |
| May 13, 2024 | 51.90 | 52.01 | 51.81 | 51.87 | 50.81 | 0.05% | 2,794,463 |
| May 10, 2024 | 51.89 | 51.95 | 51.74 | 51.85 | 50.78 | 0.38% | 2,080,225 |
| May 9, 2024 | 51.27 | 51.66 | 51.25 | 51.65 | 50.59 | 0.96% | 5,543,395 |
| May 8, 2024 | 51.00 | 51.21 | 51.00 | 51.16 | 50.11 | 0.43% | 1,227,161 |
| May 7, 2024 | 50.91 | 51.05 | 50.86 | 50.94 | 49.90 | 0.69% | 3,564,293 |
| May 6, 2024 | 50.43 | 50.62 | 50.39 | 50.59 | 49.55 | 0.94% | 2,276,262 |
| May 3, 2024 | 50.27 | 50.39 | 49.88 | 50.12 | 49.09 | 0.93% | 1,622,555 |