Skip to main content
iShares MSCI Eurozone ETF (EZU)
BATS: EZU · Real-Time Price · USD
47.18
-0.18 (-0.38%)
At close: Nov 20, 2024, 4:00 PM
46.62
-0.56 (-1.19%)
Pre-market: Nov 21, 2024, 4:24 AM EST

EZU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.1747.1846.8147.1847.18-0.38%1,879,717
Nov 19, 202446.9747.4746.9147.3647.36-0.57%1,809,211
Nov 18, 202447.3747.7347.2947.6347.630.42%2,449,767
Nov 15, 202447.6647.6747.3547.4347.43-0.25%1,437,896
Nov 14, 202447.8047.9947.5147.5547.550.78%6,874,304
Nov 13, 202447.2447.3046.8147.1847.18-0.61%2,548,017
Nov 12, 202447.9547.9847.2347.4747.47-2.14%3,209,715
Nov 11, 202448.6748.7648.4548.5148.51-0.05%1,999,542
Nov 8, 202448.6748.7348.2848.5448.54-1.59%1,891,171
Nov 7, 202449.1449.3949.0649.3249.321.71%2,340,315
Nov 6, 202448.5948.6148.2348.4948.49-2.85%1,498,558
Nov 5, 202449.5650.0349.5249.9149.910.97%727,169
Nov 4, 202449.7349.7849.3949.4349.43-0.04%2,231,906
Nov 1, 202449.6449.7349.3749.4549.450.30%1,906,800
Oct 31, 202449.3649.3848.8649.3049.30-0.52%2,051,459
Oct 30, 202449.3449.7349.2249.5649.56-0.84%2,462,988
Oct 29, 202450.0250.1749.8849.9849.98-0.60%2,830,650
Oct 28, 202450.0650.3750.0350.2850.280.94%1,624,971
Oct 25, 202450.1650.2549.7449.8149.81-0.42%756,922
Oct 24, 202450.1950.2249.8150.0250.020.64%2,052,891
Oct 23, 202449.8449.9449.4949.7049.70-0.70%2,339,581
Oct 22, 202450.0650.1549.9950.0550.05-0.46%913,329
Oct 21, 202450.6250.6450.1950.2850.28-1.18%952,156
Oct 18, 202450.7750.9150.6850.8850.881.03%679,032
Oct 17, 202450.5450.5450.2750.3650.360.24%810,966
Oct 16, 202450.3650.4150.1650.2450.24-0.14%2,225,663
Oct 15, 202451.2551.2950.2550.3150.31-2.12%3,110,183
Oct 14, 202451.1251.4451.1051.4051.400.55%861,637
Oct 11, 202450.8951.1950.8851.1251.120.57%1,583,306
Oct 10, 202450.8350.9150.6150.8350.83-0.31%644,807
Oct 9, 202450.7251.0850.7250.9950.990.26%2,727,288
Oct 8, 202450.8250.9450.7150.8650.860.12%517,153
Oct 7, 202450.9551.0750.6650.8050.80-0.65%2,002,288
Oct 4, 202450.8251.1650.7951.1351.130.73%1,445,467
Oct 3, 202450.9551.0050.6250.7650.76-1.05%862,589
Oct 2, 202451.2151.4551.0651.3051.30-0.31%1,029,306
Oct 1, 202452.1052.1051.2151.4651.46-1.47%1,127,946
Sep 30, 202452.4652.5151.9752.2352.23-1.06%1,620,733
Sep 27, 202452.9953.0752.6452.7952.790.15%1,574,509
Sep 26, 202452.4852.7552.3352.7152.712.69%1,614,114
Sep 25, 202451.7151.7651.3151.3351.33-0.64%1,244,372
Sep 24, 202451.3551.6851.3051.6651.661.23%950,297
Sep 23, 202450.9951.0950.8951.0351.030.10%602,775
Sep 20, 202451.2951.3150.8450.9850.98-1.41%928,603
Sep 19, 202451.4951.8451.2651.7151.712.19%1,433,008
Sep 18, 202450.8351.3150.5250.6050.60-0.30%671,501
Sep 17, 202450.9650.9750.5850.7550.75-0.14%1,037,952
Sep 16, 202450.5950.8450.5050.8250.820.59%545,546
Sep 13, 202450.4250.6750.3950.5250.520.64%1,251,550
Sep 12, 202449.8650.2349.6350.2050.200.56%524,390
Sep 11, 202449.6149.9349.0749.9249.920.95%1,437,172
Sep 10, 202449.5749.6749.0849.4549.45-0.64%989,270
Sep 9, 202449.6549.9149.6349.7749.770.81%3,192,613
Sep 6, 202450.2750.3649.3449.3749.37-1.75%3,519,366
Sep 5, 202450.3250.4450.1150.2550.25-0.04%2,497,902
Sep 4, 202450.1550.5250.1250.2750.27-0.30%988,404
Sep 3, 202451.0751.1250.3350.4250.42-1.85%1,405,833
Aug 30, 202451.4651.5251.1051.3751.370.35%1,112,963
Aug 29, 202451.4251.5651.1251.1951.190.18%663,496
Aug 28, 202451.1751.3050.8951.1051.10-0.39%1,019,806
Aug 27, 202451.1251.3751.0851.3051.300.35%709,742
Aug 26, 202451.1751.2351.0651.1251.12-0.33%1,839,945
Aug 23, 202450.7751.3050.7351.2951.291.69%1,073,984
Aug 22, 202450.9150.9650.4150.4450.44-0.88%2,302,583
Aug 21, 202450.6150.9550.5350.8950.891.13%1,106,130
Aug 20, 202450.3750.4750.2150.3250.32-0.20%757,029
Aug 19, 202450.0750.4450.0750.4250.421.22%1,576,331
Aug 16, 202449.5549.8349.5149.8149.810.75%442,535
Aug 15, 202449.2149.5149.1949.4449.441.35%657,711
Aug 14, 202448.7648.8448.6548.7848.780.52%752,061
Aug 13, 202447.9848.5447.9848.5348.531.44%1,408,686
Aug 12, 202447.9748.0147.7347.8447.84-0.31%1,069,107
Aug 9, 202447.6648.0347.5747.9947.990.33%724,218
Aug 8, 202447.4847.8746.7247.8347.831.40%1,115,685
Aug 7, 202447.7547.9847.1347.1747.170.43%1,591,625
Aug 6, 202446.6147.2746.5346.9746.970.02%1,520,554
Aug 5, 202446.0247.2846.0246.9646.96-1.65%2,166,688
Aug 2, 202447.7747.8547.4247.7547.75-0.79%1,567,795
Aug 1, 202448.8748.9747.9148.1348.13-2.59%2,237,308
Jul 31, 202449.5349.6749.3049.4149.410.67%1,790,390
Jul 30, 202449.2349.2848.9049.0849.080.22%2,040,080
Jul 29, 202449.0249.0948.7448.9748.97-1.05%905,479
Jul 26, 202449.2249.5549.1749.4949.491.48%1,664,071
Jul 25, 202448.6549.2448.4748.7748.77-0.53%3,772,743
Jul 24, 202449.5149.6149.0149.0349.03-1.47%1,105,568
Jul 23, 202449.8449.9249.7449.7649.76-0.78%606,588
Jul 22, 202449.9850.1749.8750.1550.151.81%1,341,733
Jul 19, 202449.4249.4749.2249.2649.26-0.87%1,240,736
Jul 18, 202450.3150.3249.5749.6949.69-0.56%915,032
Jul 17, 202450.0750.2649.9349.9749.97-1.15%1,305,955
Jul 16, 202450.2250.5550.1650.5550.550.10%1,591,319
Jul 15, 202450.8950.8950.4250.5050.50-1.10%2,487,553
Jul 12, 202450.7951.2950.7951.0651.061.37%3,569,735
Jul 11, 202450.6250.6650.3550.3750.370.38%1,384,911
Jul 10, 202449.8550.2149.8250.1850.181.44%2,798,709
Jul 9, 202449.6449.7249.3449.4749.47-1.10%3,704,988
Jul 8, 202450.4450.5049.9750.0250.02-0.68%1,468,602
Jul 5, 202450.4350.4549.9550.3650.360.84%2,696,467
Jul 3, 202449.7049.9649.7049.9449.941.63%1,469,790
Jul 2, 202448.8749.1748.8349.1449.14-0.36%1,263,122