iShares MSCI Eurozone ETF (EZU)
BATS: EZU · Real-Time Price · USD
62.83
-0.21 (-0.33%)
At close: Oct 29, 2025, 4:00 PM EDT
62.83
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT
EZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 63.27 | 63.27 | 63.02 | 63.24 | - | 0.32% | 402,736 |
| Oct 28, 2025 | 62.99 | 63.27 | 62.94 | 63.04 | 63.04 | -0.14% | 1,390,672 |
| Oct 27, 2025 | 63.09 | 63.54 | 62.76 | 63.13 | 63.13 | 0.77% | 650,408 |
| Oct 24, 2025 | 62.65 | 62.80 | 62.61 | 62.65 | 62.65 | -0.05% | 833,416 |
| Oct 23, 2025 | 62.44 | 62.74 | 62.43 | 62.68 | 62.68 | 0.72% | 1,680,331 |
| Oct 22, 2025 | 62.41 | 62.50 | 61.99 | 62.23 | 62.23 | -0.30% | 1,380,101 |
| Oct 21, 2025 | 62.77 | 62.84 | 62.42 | 62.42 | 62.42 | -0.73% | 1,585,782 |
| Oct 20, 2025 | 62.70 | 62.96 | 62.65 | 62.88 | 62.88 | 0.51% | 925,281 |
| Oct 17, 2025 | 62.22 | 62.57 | 62.12 | 62.56 | 62.56 | -0.03% | 2,250,828 |
| Oct 16, 2025 | 62.36 | 62.81 | 62.28 | 62.58 | 62.58 | 0.95% | 1,357,392 |
| Oct 15, 2025 | 62.07 | 62.19 | 61.55 | 61.99 | 61.99 | 0.26% | 1,429,152 |
| Oct 14, 2025 | 61.04 | 62.03 | 61.03 | 61.83 | 61.83 | 0.57% | 1,584,360 |
| Oct 13, 2025 | 61.22 | 61.51 | 61.15 | 61.48 | 61.48 | 0.75% | 963,318 |
| Oct 10, 2025 | 61.86 | 62.04 | 60.95 | 61.02 | 61.02 | -1.45% | 2,756,942 |
| Oct 9, 2025 | 62.44 | 62.44 | 61.77 | 61.92 | 61.92 | -0.96% | 1,324,609 |
| Oct 8, 2025 | 62.42 | 62.57 | 62.32 | 62.52 | 62.52 | 0.64% | 1,455,501 |
| Oct 7, 2025 | 62.49 | 62.57 | 62.12 | 62.12 | 62.12 | -0.99% | 1,877,173 |
| Oct 6, 2025 | 62.85 | 62.87 | 62.62 | 62.74 | 62.74 | -0.59% | 1,432,197 |
| Oct 3, 2025 | 62.99 | 63.20 | 62.92 | 63.11 | 63.11 | 0.17% | 835,405 |
| Oct 2, 2025 | 63.12 | 63.20 | 62.67 | 63.00 | 63.00 | 0.59% | 2,685,807 |
| Oct 1, 2025 | 62.25 | 62.73 | 62.25 | 62.63 | 62.63 | 1.11% | 4,026,475 |
| Sep 30, 2025 | 61.57 | 62.05 | 61.53 | 61.94 | 61.94 | 0.68% | 2,128,069 |
| Sep 29, 2025 | 61.49 | 61.64 | 61.41 | 61.52 | 61.52 | 0.39% | 4,922,749 |
| Sep 26, 2025 | 60.90 | 61.32 | 60.90 | 61.28 | 61.28 | 1.22% | 6,061,939 |
| Sep 25, 2025 | 60.53 | 60.57 | 60.25 | 60.54 | 60.54 | -0.79% | 2,155,508 |
| Sep 24, 2025 | 60.94 | 61.23 | 60.91 | 61.02 | 61.02 | -0.51% | 1,129,508 |
| Sep 23, 2025 | 61.41 | 61.61 | 61.20 | 61.33 | 61.33 | 0.25% | 1,658,362 |
| Sep 22, 2025 | 60.97 | 61.26 | 60.77 | 61.18 | 61.18 | 0.21% | 1,892,192 |
| Sep 19, 2025 | 61.02 | 61.22 | 60.90 | 61.05 | 61.05 | -0.21% | 1,751,801 |
| Sep 18, 2025 | 60.96 | 61.28 | 60.77 | 61.18 | 61.18 | 0.81% | 1,404,099 |
| Sep 17, 2025 | 60.77 | 61.25 | 60.46 | 60.69 | 60.69 | -0.52% | 1,480,836 |
| Sep 16, 2025 | 61.08 | 61.11 | 60.74 | 61.01 | 61.01 | -0.26% | 1,705,237 |
| Sep 15, 2025 | 61.02 | 61.22 | 60.95 | 61.17 | 61.17 | 0.96% | 1,032,446 |
| Sep 12, 2025 | 60.47 | 60.66 | 60.38 | 60.59 | 60.59 | -0.07% | 1,150,838 |
| Sep 11, 2025 | 60.32 | 60.66 | 60.32 | 60.63 | 60.63 | 1.13% | 3,021,077 |
| Sep 10, 2025 | 60.19 | 60.29 | 59.88 | 59.95 | 59.95 | -0.43% | 1,051,740 |
| Sep 9, 2025 | 60.13 | 60.26 | 60.02 | 60.21 | 60.21 | - | 921,360 |
| Sep 8, 2025 | 60.02 | 60.23 | 59.96 | 60.21 | 60.21 | 0.94% | 1,242,361 |
| Sep 5, 2025 | 59.80 | 60.01 | 59.45 | 59.65 | 59.65 | 0.29% | 1,379,073 |
| Sep 4, 2025 | 59.26 | 59.51 | 59.18 | 59.48 | 59.48 | 0.56% | 1,373,781 |
| Sep 3, 2025 | 58.98 | 59.29 | 58.96 | 59.15 | 59.15 | 0.19% | 1,173,836 |
| Sep 2, 2025 | 58.83 | 59.20 | 58.69 | 59.04 | 59.04 | -1.30% | 1,500,131 |
| Aug 29, 2025 | 59.94 | 60.00 | 59.77 | 59.81 | 59.81 | -0.61% | 1,250,736 |
| Aug 28, 2025 | 60.18 | 60.30 | 60.07 | 60.18 | 60.18 | 0.37% | 1,516,154 |
| Aug 27, 2025 | 59.69 | 59.99 | 59.51 | 59.96 | 59.96 | -0.42% | 931,882 |
| Aug 26, 2025 | 60.23 | 60.39 | 60.06 | 60.21 | 60.21 | -0.40% | 1,753,464 |
| Aug 25, 2025 | 61.30 | 61.34 | 60.43 | 60.45 | 60.45 | -1.71% | 1,085,917 |
| Aug 22, 2025 | 60.82 | 61.61 | 60.77 | 61.50 | 61.50 | 1.55% | 1,077,213 |
| Aug 21, 2025 | 60.66 | 60.73 | 60.48 | 60.56 | 60.56 | -0.72% | 1,278,741 |
| Aug 20, 2025 | 60.92 | 61.16 | 60.85 | 61.00 | 61.00 | 0.26% | 813,681 |