iShares MSCI Eurozone ETF (BMV:EZU)
Mexico · Delayed Price · Currency is MXN 1,188.70
+8.70 (0.74%)
Last updated: Sep 21, 2026, 1:15 PM CST
BMV:EZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,189.27 | 1,189.27 | 1,188.70 | 1,188.70 | 1,188.70 | 0.74% | 45,057 |
| Sep 11, 2026 | 1,182.55 | 1,182.55 | 1,180.00 | 1,180.00 | 1,180.00 | 0.78% | 91 |
| Sep 10, 2026 | 1,171.95 | 1,171.95 | 1,170.88 | 1,170.88 | 1,170.88 | -0.27% | 10,726 |
| Sep 9, 2026 | 1,177.61 | 1,177.61 | 1,174.00 | 1,174.00 | 1,174.00 | -0.51% | 17 |
| Sep 3, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.42% | 10 |
| Sep 2, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -2.07% | 418 |
| Aug 28, 2026 | 1,210.02 | 1,210.02 | 1,210.02 | 1,210.02 | 1,210.02 | -0.21% | 348 |
| Aug 24, 2026 | 1,212.58 | 1,212.58 | 1,212.58 | 1,212.58 | 1,212.58 | 0.63% | 25 |
| Aug 20, 2026 | 1,205.01 | 1,205.01 | 1,205.01 | 1,205.01 | 1,205.01 | -0.33% | 127 |
| Aug 19, 2026 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | -1.23% | 53 |
| Aug 13, 2026 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.10% | 1,485 |
| Aug 12, 2026 | 1,230.00 | 1,230.00 | 1,225.17 | 1,225.17 | 1,225.17 | -0.15% | 23 |
| Aug 4, 2026 | 1,226.49 | 1,227.00 | 1,226.49 | 1,227.00 | 1,227.00 | 0.57% | 2,962 |
| Aug 3, 2026 | 1,213.00 | 1,220.00 | 1,213.00 | 1,220.00 | 1,220.00 | 1.37% | 66 |
| Jul 31, 2026 | 1,200.97 | 1,203.55 | 1,200.97 | 1,203.55 | 1,203.55 | 0.12% | 253 |
| Jul 30, 2026 | 1,203.11 | 1,203.11 | 1,202.11 | 1,202.11 | 1,202.11 | 1.10% | 126,377 |
| Jul 29, 2026 | 1,178.51 | 1,193.00 | 1,178.51 | 1,189.00 | 1,189.00 | 0.19% | 30,780 |
| Jul 28, 2026 | 1,187.00 | 1,187.00 | 1,186.75 | 1,186.75 | 1,186.75 | -0.44% | 1,953 |
| Jul 27, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.51% | 28 |
| Jul 23, 2026 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | -1.00% | 755 |
| Jul 22, 2026 | 1,196.00 | 1,199.00 | 1,196.00 | 1,198.00 | 1,198.00 | 1.70% | 519 |
| Jul 20, 2026 | 1,183.56 | 1,183.56 | 1,177.00 | 1,178.00 | 1,178.00 | -1.26% | 723 |
| Jul 15, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.58% | 7 |
| Jul 10, 2026 | 1,198.50 | 1,201.64 | 1,198.00 | 1,200.00 | 1,200.00 | -0.21% | 1,085 |
| Jul 9, 2026 | 1,201.25 | 1,202.50 | 1,201.25 | 1,202.50 | 1,202.50 | 0.32% | 189 |
| Jul 8, 2026 | 1,195.00 | 1,198.70 | 1,195.00 | 1,198.70 | 1,198.70 | -0.93% | 678 |
| Jul 6, 2026 | 1,215.05 | 1,215.05 | 1,210.00 | 1,210.00 | 1,210.00 | 1.26% | 26 |
| Jul 2, 2026 | 1,194.99 | 1,194.99 | 1,194.99 | 1,194.99 | 1,194.99 | -0.50% | 31 |
| Jul 1, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,201.00 | 1,201.00 | 0.24% | 678 |
| Jun 29, 2026 | 1,190.00 | 1,198.10 | 1,190.00 | 1,198.10 | 1,198.10 | 0.94% | 240 |
| Jun 26, 2026 | 1,195.00 | 1,195.00 | 1,187.00 | 1,187.00 | 1,187.00 | -1.06% | 28 |
| Jun 25, 2026 | 1,199.70 | 1,199.70 | 1,199.70 | 1,199.70 | 1,199.70 | 0.70% | 31 |
| Jun 24, 2026 | 1,192.50 | 1,192.50 | 1,190.40 | 1,191.41 | 1,191.41 | -0.38% | 622 |
| Jun 23, 2026 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.50% | 5,711 |
| Jun 22, 2026 | 1,200.00 | 1,204.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.71% | 1,239 |
| Jun 18, 2026 | 1,210.57 | 1,210.57 | 1,210.57 | 1,210.57 | 1,210.57 | 1.13% | 39 |
| Jun 17, 2026 | 1,202.00 | 1,202.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.15% | 78 |
| Jun 16, 2026 | 1,200.00 | 1,200.00 | 1,198.50 | 1,198.75 | 1,198.75 | 0.30% | 1,091 |
| Jun 15, 2026 | 1,194.02 | 1,195.13 | 1,194.02 | 1,195.13 | 1,195.13 | -0.74% | 7,633 |
| Jun 12, 2026 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.17% | 48 |
| Jun 11, 2026 | 1,200.00 | 1,202.00 | 1,200.00 | 1,202.00 | 1,202.00 | 2.12% | 30 |
| Jun 10, 2026 | 1,180.50 | 1,185.80 | 1,177.00 | 1,177.00 | 1,177.00 | -1.33% | 346 |
| Jun 9, 2026 | 1,189.00 | 1,196.00 | 1,189.00 | 1,192.88 | 1,192.88 | 0.24% | 614 |
| Jun 8, 2026 | 1,190.72 | 1,190.72 | 1,190.07 | 1,190.07 | 1,190.07 | 0.51% | 66,045 |
| Jun 5, 2026 | 1,195.00 | 1,196.00 | 1,184.00 | 1,184.00 | 1,184.00 | -1.33% | 33,671 |
| Jun 4, 2026 | 1,199.93 | 1,199.93 | 1,199.93 | 1,199.93 | 1,199.93 | 0.75% | 262,782 |
| Jun 3, 2026 | 1,190.00 | 1,191.00 | 1,190.00 | 1,191.00 | 1,191.00 | -0.46% | 89 |
| Jun 2, 2026 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | -0.13% | 107 |
| Jun 1, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.03% | 451 |
| May 29, 2026 | 1,198.34 | 1,198.34 | 1,198.34 | 1,198.34 | 1,198.34 | -0.06% | 1,037 |