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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 59.58 | 59.58 | 59.02 | 59.10 | 59.10 | -0.27% | 2,030,467 |
Jul 17, 2025 | 58.96 | 59.27 | 58.92 | 59.26 | 59.26 | 0.27% | 4,453,302 |
Jul 16, 2025 | 58.83 | 59.14 | 58.56 | 59.10 | 59.10 | 0.31% | 3,443,039 |
Jul 15, 2025 | 59.64 | 59.65 | 58.91 | 58.92 | 58.92 | -1.16% | 3,150,219 |
Jul 14, 2025 | 59.29 | 59.69 | 59.26 | 59.61 | 59.61 | -0.12% | 1,958,087 |
Jul 11, 2025 | 59.78 | 59.83 | 59.61 | 59.68 | 59.68 | -0.95% | 2,181,584 |
Jul 10, 2025 | 60.40 | 60.41 | 60.12 | 60.25 | 60.25 | -0.64% | 2,647,570 |
Jul 9, 2025 | 60.42 | 60.67 | 60.28 | 60.64 | 60.64 | 1.24% | 1,144,809 |
Jul 8, 2025 | 59.45 | 59.94 | 59.36 | 59.90 | 59.90 | 1.06% | 3,194,160 |
Jul 7, 2025 | 59.36 | 59.59 | 59.12 | 59.27 | 59.27 | -0.57% | 2,064,374 |
Jul 3, 2025 | 59.55 | 59.74 | 59.50 | 59.61 | 59.61 | -0.12% | 1,065,321 |
Jul 2, 2025 | 59.24 | 59.71 | 59.15 | 59.68 | 59.68 | 0.62% | 3,924,618 |
Jul 1, 2025 | 59.21 | 59.41 | 59.06 | 59.32 | 59.32 | -0.23% | 1,269,102 |
Jun 30, 2025 | 59.18 | 59.52 | 59.01 | 59.45 | 59.45 | 0.29% | 2,327,750 |
Jun 27, 2025 | 59.13 | 59.49 | 59.00 | 59.28 | 59.28 | 1.26% | 1,400,944 |
Jun 26, 2025 | 58.44 | 58.64 | 58.25 | 58.54 | 58.54 | 0.58% | 3,394,200 |
Jun 25, 2025 | 58.07 | 58.25 | 57.94 | 58.20 | 58.20 | -0.61% | 1,187,189 |
Jun 24, 2025 | 58.26 | 58.64 | 58.19 | 58.56 | 58.56 | 1.54% | 2,252,410 |
Jun 23, 2025 | 56.74 | 57.71 | 56.70 | 57.67 | 57.67 | 0.95% | 1,607,375 |
Jun 20, 2025 | 57.76 | 57.76 | 57.07 | 57.13 | 57.13 | -0.26% | 3,562,443 |
Jun 18, 2025 | 57.40 | 57.65 | 57.17 | 57.28 | 57.28 | -0.07% | 2,355,577 |
Jun 17, 2025 | 58.01 | 58.01 | 57.24 | 57.32 | 57.32 | -1.65% | 2,949,903 |
Jun 16, 2025 | 58.54 | 58.80 | 58.25 | 58.28 | 58.28 | -1.22% | 2,799,761 |
Jun 13, 2025 | 58.97 | 59.37 | 58.84 | 59.00 | 57.79 | -1.68% | 1,894,404 |
Jun 12, 2025 | 59.95 | 60.22 | 59.90 | 60.01 | 58.78 | 0.65% | 1,704,462 |
Jun 11, 2025 | 59.90 | 59.96 | 59.56 | 59.62 | 58.40 | -0.13% | 1,502,623 |
Jun 10, 2025 | 59.90 | 59.90 | 59.55 | 59.70 | 58.48 | 0.02% | 1,626,103 |
Jun 9, 2025 | 59.52 | 59.87 | 59.50 | 59.69 | 58.47 | -0.05% | 2,061,802 |
Jun 6, 2025 | 59.61 | 59.78 | 59.57 | 59.72 | 58.50 | 0.23% | 1,014,671 |
Jun 5, 2025 | 59.90 | 59.97 | 59.46 | 59.58 | 58.36 | 0.17% | 2,418,674 |
Jun 4, 2025 | 59.35 | 59.72 | 59.24 | 59.48 | 58.26 | 0.56% | 2,874,905 |
Jun 3, 2025 | 58.88 | 59.19 | 58.74 | 59.15 | 57.94 | -0.74% | 2,473,850 |
Jun 2, 2025 | 58.95 | 59.61 | 58.75 | 59.59 | 58.37 | 1.02% | 4,460,456 |
May 30, 2025 | 59.10 | 59.10 | 58.55 | 58.99 | 57.78 | -0.12% | 2,617,289 |
May 29, 2025 | 59.21 | 59.21 | 58.79 | 59.06 | 57.85 | 0.49% | 3,575,869 |
May 28, 2025 | 58.99 | 59.01 | 58.66 | 58.77 | 57.57 | -0.99% | 3,925,609 |
May 27, 2025 | 59.38 | 59.55 | 59.21 | 59.36 | 58.15 | 1.61% | 2,716,755 |
May 23, 2025 | 57.81 | 58.59 | 57.78 | 58.42 | 57.22 | -0.80% | 2,751,329 |
May 22, 2025 | 58.70 | 59.04 | 58.23 | 58.89 | 57.68 | -0.02% | 1,317,956 |
May 21, 2025 | 59.40 | 59.59 | 58.87 | 58.90 | 57.69 | -0.56% | 1,859,280 |
May 20, 2025 | 58.99 | 59.25 | 58.91 | 59.23 | 58.02 | 0.78% | 2,996,375 |
May 19, 2025 | 58.32 | 58.78 | 58.22 | 58.77 | 57.57 | 1.21% | 1,029,929 |
May 16, 2025 | 57.97 | 58.09 | 57.69 | 58.07 | 56.88 | 0.26% | 983,625 |
May 15, 2025 | 57.76 | 57.93 | 57.60 | 57.92 | 56.73 | 0.77% | 1,154,196 |
May 14, 2025 | 57.77 | 57.80 | 57.46 | 57.48 | 56.30 | -0.23% | 3,344,789 |
May 13, 2025 | 57.48 | 57.73 | 57.31 | 57.61 | 56.43 | 0.70% | 1,312,648 |
May 12, 2025 | 57.08 | 57.22 | 56.68 | 57.21 | 56.04 | 0.12% | 1,277,000 |
May 9, 2025 | 57.26 | 57.27 | 56.99 | 57.14 | 55.97 | 0.84% | 804,078 |
May 8, 2025 | 56.90 | 57.11 | 56.67 | 56.67 | 55.51 | -0.04% | 1,005,693 |
May 7, 2025 | 56.80 | 56.91 | 56.52 | 56.69 | 55.53 | -0.33% | 1,340,510 |