iShares MSCI Eurozone ETF (EZU)
BATS: EZU · Real-Time Price · USD
59.10
-0.16 (-0.27%)
Jul 18, 2025, 4:00 PM - Market closed

EZU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202559.5859.5859.0259.1059.10-0.27%2,030,467
Jul 17, 202558.9659.2758.9259.2659.260.27%4,453,302
Jul 16, 202558.8359.1458.5659.1059.100.31%3,443,039
Jul 15, 202559.6459.6558.9158.9258.92-1.16%3,150,219
Jul 14, 202559.2959.6959.2659.6159.61-0.12%1,958,087
Jul 11, 202559.7859.8359.6159.6859.68-0.95%2,181,584
Jul 10, 202560.4060.4160.1260.2560.25-0.64%2,647,570
Jul 9, 202560.4260.6760.2860.6460.641.24%1,144,809
Jul 8, 202559.4559.9459.3659.9059.901.06%3,194,160
Jul 7, 202559.3659.5959.1259.2759.27-0.57%2,064,374
Jul 3, 202559.5559.7459.5059.6159.61-0.12%1,065,321
Jul 2, 202559.2459.7159.1559.6859.680.62%3,924,618
Jul 1, 202559.2159.4159.0659.3259.32-0.23%1,269,102
Jun 30, 202559.1859.5259.0159.4559.450.29%2,327,750
Jun 27, 202559.1359.4959.0059.2859.281.26%1,400,944
Jun 26, 202558.4458.6458.2558.5458.540.58%3,394,200
Jun 25, 202558.0758.2557.9458.2058.20-0.61%1,187,189
Jun 24, 202558.2658.6458.1958.5658.561.54%2,252,410
Jun 23, 202556.7457.7156.7057.6757.670.95%1,607,375
Jun 20, 202557.7657.7657.0757.1357.13-0.26%3,562,443
Jun 18, 202557.4057.6557.1757.2857.28-0.07%2,355,577
Jun 17, 202558.0158.0157.2457.3257.32-1.65%2,949,903
Jun 16, 202558.5458.8058.2558.2858.28-1.22%2,799,761
Jun 13, 202558.9759.3758.8459.0057.79-1.68%1,894,404
Jun 12, 202559.9560.2259.9060.0158.780.65%1,704,462
Jun 11, 202559.9059.9659.5659.6258.40-0.13%1,502,623
Jun 10, 202559.9059.9059.5559.7058.480.02%1,626,103
Jun 9, 202559.5259.8759.5059.6958.47-0.05%2,061,802
Jun 6, 202559.6159.7859.5759.7258.500.23%1,014,671
Jun 5, 202559.9059.9759.4659.5858.360.17%2,418,674
Jun 4, 202559.3559.7259.2459.4858.260.56%2,874,905
Jun 3, 202558.8859.1958.7459.1557.94-0.74%2,473,850
Jun 2, 202558.9559.6158.7559.5958.371.02%4,460,456
May 30, 202559.1059.1058.5558.9957.78-0.12%2,617,289
May 29, 202559.2159.2158.7959.0657.850.49%3,575,869
May 28, 202558.9959.0158.6658.7757.57-0.99%3,925,609
May 27, 202559.3859.5559.2159.3658.151.61%2,716,755
May 23, 202557.8158.5957.7858.4257.22-0.80%2,751,329
May 22, 202558.7059.0458.2358.8957.68-0.02%1,317,956
May 21, 202559.4059.5958.8758.9057.69-0.56%1,859,280
May 20, 202558.9959.2558.9159.2358.020.78%2,996,375
May 19, 202558.3258.7858.2258.7757.571.21%1,029,929
May 16, 202557.9758.0957.6958.0756.880.26%983,625
May 15, 202557.7657.9357.6057.9256.730.77%1,154,196
May 14, 202557.7757.8057.4657.4856.30-0.23%3,344,789
May 13, 202557.4857.7357.3157.6156.430.70%1,312,648
May 12, 202557.0857.2256.6857.2156.040.12%1,277,000
May 9, 202557.2657.2756.9957.1455.970.84%804,078
May 8, 202556.9057.1156.6756.6755.51-0.04%1,005,693
May 7, 202556.8056.9156.5256.6955.53-0.33%1,340,510