iShares MSCI Eurozone ETF (EZU)
BATS: EZU · Real-Time Price · USD
67.93
+0.33 (0.49%)
Jul 24, 2026, 4:00 PM EDT - Market closed
EZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 68.05 | 68.34 | 67.74 | 67.93 | 67.93 | 0.49% | 71,534 |
| Jul 23, 2026 | 67.57 | 67.88 | 67.37 | 67.60 | 67.60 | -1.77% | 1,116,725 |
| Jul 22, 2026 | 68.84 | 69.02 | 68.80 | 68.82 | 68.82 | 0.41% | 807,639 |
| Jul 21, 2026 | 67.82 | 68.58 | 67.82 | 68.54 | 68.54 | 1.57% | 92,717 |
| Jul 20, 2026 | 67.91 | 68.09 | 67.39 | 67.48 | 67.48 | -0.72% | 97,838 |
| Jul 17, 2026 | 67.56 | 68.20 | 67.55 | 67.97 | 67.97 | -0.40% | 781,833 |
| Jul 16, 2026 | 68.21 | 68.58 | 68.08 | 68.24 | 68.24 | -0.76% | 85,085 |
| Jul 15, 2026 | 68.69 | 68.82 | 68.06 | 68.76 | 68.76 | 0.63% | 860,337 |
| Jul 14, 2026 | 68.47 | 68.82 | 68.30 | 68.33 | 68.33 | 0.63% | 67,423 |
| Jul 13, 2026 | 68.56 | 68.68 | 67.77 | 67.90 | 67.90 | -0.96% | 513,685 |
| Jul 10, 2026 | 68.63 | 68.74 | 68.15 | 68.56 | 68.56 | 0.07% | 466,727 |
| Jul 9, 2026 | 68.59 | 68.80 | 68.17 | 68.51 | 68.51 | 0.47% | 752,870 |
| Jul 8, 2026 | 67.81 | 68.23 | 67.42 | 68.19 | 68.19 | -0.94% | 726,789 |
| Jul 7, 2026 | 69.47 | 69.52 | 68.65 | 68.84 | 68.84 | -1.49% | 962,626 |
| Jul 6, 2026 | 69.62 | 69.94 | 69.44 | 69.88 | 69.88 | 0.95% | 988,558 |
| Jul 2, 2026 | 69.50 | 69.94 | 68.90 | 69.22 | 69.22 | 1.27% | 1,204,105 |
| Jul 1, 2026 | 68.57 | 68.72 | 67.77 | 68.35 | 68.35 | -1.65% | 704,362 |
| Jun 30, 2026 | 68.74 | 69.50 | 68.73 | 69.50 | 69.50 | 1.31% | 2,042,817 |
| Jun 29, 2026 | 67.96 | 68.61 | 67.67 | 68.60 | 68.60 | 1.27% | 441,261 |
| Jun 26, 2026 | 67.94 | 68.14 | 67.62 | 67.74 | 67.74 | -0.96% | 501,534 |
| Jun 25, 2026 | 68.48 | 68.69 | 67.97 | 68.40 | 68.40 | 1.30% | 754,105 |
| Jun 24, 2026 | 67.60 | 67.89 | 67.33 | 67.52 | 67.52 | -0.69% | 1,468,811 |
| Jun 23, 2026 | 68.22 | 68.45 | 67.95 | 67.99 | 67.99 | -1.96% | 784,991 |
| Jun 22, 2026 | 69.45 | 69.49 | 69.16 | 69.35 | 69.35 | 0.06% | 606,762 |
| Jun 18, 2026 | 69.50 | 69.70 | 69.19 | 69.31 | 69.31 | 0.49% | 698,494 |
| Jun 17, 2026 | 69.86 | 70.17 | 68.84 | 68.97 | 68.97 | -0.53% | 1,426,715 |
| Jun 16, 2026 | 69.57 | 69.78 | 69.28 | 69.34 | 69.34 | 0.09% | 656,054 |
| Jun 15, 2026 | 70.31 | 70.31 | 69.25 | 69.28 | 69.28 | 0.85% | 2,689,742 |
| Jun 12, 2026 | 69.57 | 70.12 | 69.31 | 69.93 | 68.70 | - | 1,093,146 |
| Jun 11, 2026 | 68.22 | 69.97 | 67.91 | 69.93 | 68.70 | 3.69% | 1,863,519 |
| Jun 10, 2026 | 68.36 | 68.54 | 67.43 | 67.44 | 66.25 | -1.55% | 1,016,755 |
| Jun 9, 2026 | 69.05 | 69.49 | 67.35 | 68.50 | 67.29 | 0.62% | 1,306,826 |
| Jun 8, 2026 | 68.33 | 68.56 | 67.98 | 68.08 | 66.88 | 0.67% | 788,873 |
| Jun 5, 2026 | 68.97 | 68.97 | 67.31 | 67.63 | 66.44 | -2.42% | 1,078,402 |
| Jun 4, 2026 | 69.20 | 69.45 | 68.94 | 69.31 | 68.09 | 1.11% | 889,161 |
| Jun 3, 2026 | 68.97 | 69.10 | 68.47 | 68.55 | 67.34 | -1.14% | 1,023,135 |
| Jun 2, 2026 | 69.25 | 69.44 | 69.05 | 69.34 | 68.12 | 0.73% | 793,342 |
| Jun 1, 2026 | 68.45 | 69.14 | 68.06 | 68.84 | 67.63 | 0.09% | 1,144,079 |
| May 29, 2026 | 69.09 | 69.35 | 68.77 | 68.78 | 67.57 | -0.03% | 1,632,691 |
| May 28, 2026 | 68.67 | 69.14 | 68.42 | 68.80 | 67.59 | -0.28% | 1,092,606 |
| May 27, 2026 | 69.32 | 69.38 | 68.73 | 68.99 | 67.78 | -0.25% | 949,924 |
| May 26, 2026 | 69.35 | 69.40 | 68.75 | 69.16 | 67.94 | 1.69% | 1,731,801 |
| May 22, 2026 | 68.40 | 68.52 | 67.97 | 68.01 | 66.81 | -0.38% | 939,451 |
| May 21, 2026 | 67.58 | 68.55 | 67.11 | 68.27 | 67.07 | 0.65% | 1,478,740 |
| May 20, 2026 | 66.74 | 68.07 | 66.53 | 67.83 | 66.64 | 2.45% | 1,380,207 |
| May 19, 2026 | 66.53 | 66.65 | 66.09 | 66.21 | 65.04 | -0.84% | 991,524 |
| May 18, 2026 | 66.83 | 66.86 | 66.05 | 66.77 | 65.59 | 1.26% | 1,060,447 |
| May 15, 2026 | 66.13 | 66.30 | 65.84 | 65.94 | 64.78 | -2.01% | 2,927,581 |
| May 14, 2026 | 67.54 | 67.70 | 67.22 | 67.29 | 66.11 | 0.04% | 894,718 |
| May 13, 2026 | 66.59 | 67.28 | 66.46 | 67.26 | 66.08 | 0.72% | 2,453,790 |