iShares MSCI Eurozone ETF (EZU)
BATS: EZU · Real-Time Price · USD
53.90
-0.30 (-0.55%)
At close: Mar 28, 2025, 4:00 PM
52.73
-1.17 (-2.18%)
Pre-market: Mar 31, 2025, 7:29 AM EDT
EZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 54.05 | 54.11 | 53.72 | 53.90 | 53.90 | -0.55% | 1,350,556 |
| Mar 27, 2025 | 54.07 | 54.39 | 53.94 | 54.20 | 54.20 | 0.18% | 1,629,003 |
| Mar 26, 2025 | 54.59 | 54.79 | 53.95 | 54.10 | 54.10 | -1.82% | 1,479,134 |
| Mar 25, 2025 | 55.21 | 55.23 | 54.88 | 55.11 | 55.11 | 0.80% | 1,993,436 |
| Mar 24, 2025 | 54.68 | 54.89 | 54.43 | 54.67 | 54.67 | -0.15% | 2,856,453 |
| Mar 21, 2025 | 54.66 | 54.84 | 54.52 | 54.75 | 54.75 | -0.73% | 1,457,168 |
| Mar 20, 2025 | 54.84 | 55.26 | 54.81 | 55.15 | 55.15 | -1.59% | 1,959,574 |
| Mar 19, 2025 | 55.71 | 56.27 | 55.64 | 56.04 | 56.04 | -0.02% | 2,636,301 |
| Mar 18, 2025 | 55.92 | 56.12 | 55.67 | 56.05 | 56.05 | 0.59% | 1,547,883 |
| Mar 17, 2025 | 55.25 | 55.83 | 55.21 | 55.72 | 55.72 | 1.05% | 2,696,751 |
| Mar 14, 2025 | 54.80 | 55.17 | 54.60 | 55.14 | 55.14 | 2.41% | 1,468,926 |
| Mar 13, 2025 | 54.01 | 54.19 | 53.77 | 53.84 | 53.84 | -1.08% | 2,465,727 |
| Mar 12, 2025 | 54.64 | 54.64 | 54.15 | 54.43 | 54.43 | 0.16% | 2,065,037 |
| Mar 11, 2025 | 54.60 | 54.69 | 53.83 | 54.35 | 54.35 | 0.18% | 2,364,148 |
| Mar 10, 2025 | 54.65 | 54.80 | 53.82 | 54.25 | 54.25 | -2.57% | 2,485,149 |
| Mar 7, 2025 | 55.02 | 55.74 | 54.97 | 55.68 | 55.68 | 1.20% | 1,834,512 |
| Mar 6, 2025 | 55.12 | 55.81 | 54.89 | 55.02 | 55.02 | -0.78% | 3,687,456 |
| Mar 5, 2025 | 54.83 | 55.53 | 54.82 | 55.45 | 55.45 | 3.39% | 5,612,016 |
| Mar 4, 2025 | 52.86 | 54.27 | 52.37 | 53.63 | 53.63 | 0.21% | 3,498,370 |
| Mar 3, 2025 | 54.00 | 54.14 | 53.12 | 53.52 | 53.52 | 2.16% | 4,363,730 |
| Feb 28, 2025 | 52.49 | 52.74 | 51.94 | 52.39 | 52.39 | 0.11% | 2,328,000 |
| Feb 27, 2025 | 52.80 | 52.86 | 52.30 | 52.33 | 52.33 | -1.80% | 2,938,576 |
| Feb 26, 2025 | 53.44 | 53.82 | 53.15 | 53.29 | 53.29 | 0.13% | 1,753,596 |
| Feb 25, 2025 | 53.24 | 53.36 | 52.88 | 53.22 | 53.22 | 1.20% | 2,488,371 |
| Feb 24, 2025 | 52.91 | 52.91 | 52.54 | 52.59 | 52.59 | -0.02% | 5,302,503 |
| Feb 21, 2025 | 52.97 | 52.98 | 52.48 | 52.60 | 52.60 | -0.64% | 1,933,835 |
| Feb 20, 2025 | 52.90 | 52.99 | 52.65 | 52.94 | 52.94 | 0.70% | 859,581 |
| Feb 19, 2025 | 52.68 | 52.87 | 52.43 | 52.57 | 52.57 | -1.59% | 1,690,346 |
| Feb 18, 2025 | 53.43 | 53.56 | 53.33 | 53.42 | 53.42 | 0.55% | 1,059,059 |
| Feb 14, 2025 | 53.39 | 53.46 | 53.12 | 53.13 | 53.13 | 0.59% | 2,346,348 |
| Feb 13, 2025 | 52.51 | 52.96 | 52.27 | 52.82 | 52.82 | 1.09% | 3,172,900 |
| Feb 12, 2025 | 51.50 | 52.38 | 51.42 | 52.25 | 52.25 | 1.16% | 4,307,391 |
| Feb 11, 2025 | 51.24 | 51.70 | 51.21 | 51.65 | 51.65 | 1.16% | 2,333,535 |
| Feb 10, 2025 | 50.88 | 51.11 | 50.85 | 51.06 | 51.06 | 0.73% | 2,211,520 |
| Feb 7, 2025 | 51.29 | 51.32 | 50.65 | 50.69 | 50.69 | -1.11% | 2,325,626 |
| Feb 6, 2025 | 51.06 | 51.33 | 51.03 | 51.26 | 51.26 | 0.87% | 1,003,076 |
| Feb 5, 2025 | 50.68 | 50.90 | 50.59 | 50.82 | 50.82 | 0.73% | 728,279 |
| Feb 4, 2025 | 50.25 | 50.55 | 50.21 | 50.45 | 50.45 | 1.47% | 886,728 |
| Feb 3, 2025 | 49.35 | 50.04 | 49.17 | 49.72 | 49.72 | -1.68% | 2,227,316 |
| Jan 31, 2025 | 50.89 | 51.17 | 50.47 | 50.57 | 50.57 | -0.78% | 1,555,862 |
| Jan 30, 2025 | 50.96 | 51.26 | 50.74 | 50.97 | 50.97 | 0.87% | 1,213,991 |
| Jan 29, 2025 | 50.44 | 50.64 | 50.33 | 50.53 | 50.53 | 0.26% | 992,798 |
| Jan 28, 2025 | 50.46 | 50.51 | 50.06 | 50.40 | 50.40 | -0.51% | 935,777 |
| Jan 27, 2025 | 50.33 | 50.67 | 50.25 | 50.66 | 50.66 | -0.02% | 1,367,628 |
| Jan 24, 2025 | 50.68 | 50.87 | 50.62 | 50.67 | 50.67 | 0.36% | 4,028,898 |
| Jan 23, 2025 | 50.13 | 50.51 | 50.01 | 50.49 | 50.49 | 0.92% | 1,249,004 |
| Jan 22, 2025 | 50.25 | 50.28 | 50.01 | 50.03 | 50.03 | -0.04% | 1,094,409 |
| Jan 21, 2025 | 49.71 | 50.06 | 49.64 | 50.05 | 50.05 | 2.04% | 1,215,946 |
| Jan 17, 2025 | 49.05 | 49.32 | 48.97 | 49.05 | 49.05 | 0.72% | 1,014,759 |
| Jan 16, 2025 | 48.46 | 48.86 | 48.43 | 48.70 | 48.70 | 1.14% | 893,225 |