iShares MSCI Eurozone ETF (EZU)
BATS: EZU · Real-Time Price · USD
63.34
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
EZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.68 | 63.71 | 63.29 | 63.34 | 63.34 | -0.02% | 57,697 |
| Dec 4, 2025 | 63.53 | 63.55 | 63.23 | 63.35 | 63.35 | -0.05% | 1,032,488 |
| Dec 3, 2025 | 63.11 | 63.44 | 63.04 | 63.38 | 63.38 | 0.68% | 1,319,948 |
| Dec 2, 2025 | 62.99 | 63.05 | 62.72 | 62.95 | 62.95 | 0.59% | 1,791,123 |
| Dec 1, 2025 | 62.57 | 62.83 | 62.52 | 62.58 | 62.58 | -0.13% | 1,206,973 |
| Nov 28, 2025 | 62.56 | 62.76 | 62.39 | 62.66 | 62.66 | 0.38% | 648,521 |
| Nov 26, 2025 | 62.04 | 62.52 | 61.97 | 62.42 | 62.42 | 1.07% | 102,406 |
| Nov 25, 2025 | 61.44 | 61.78 | 61.13 | 61.76 | 61.76 | 1.75% | 1,299,493 |
| Nov 24, 2025 | 60.80 | 61.05 | 60.53 | 60.70 | 60.70 | -0.13% | 1,405,455 |
| Nov 21, 2025 | 60.63 | 60.96 | 60.21 | 60.78 | 60.78 | 1.17% | 2,288,348 |
| Nov 20, 2025 | 61.46 | 61.57 | 60.03 | 60.08 | 60.08 | -1.43% | 2,074,510 |
| Nov 19, 2025 | 61.15 | 61.37 | 60.68 | 60.95 | 60.95 | -0.20% | 1,990,470 |
| Nov 18, 2025 | 61.08 | 61.29 | 60.75 | 61.07 | 61.07 | -1.25% | 1,987,026 |
| Nov 17, 2025 | 62.24 | 62.41 | 61.63 | 61.84 | 61.84 | -1.51% | 946,685 |
| Nov 14, 2025 | 62.45 | 62.94 | 62.38 | 62.79 | 62.79 | -0.87% | 1,317,642 |
| Nov 13, 2025 | 63.84 | 63.89 | 63.19 | 63.34 | 63.34 | -0.66% | 2,820,858 |
| Nov 12, 2025 | 63.43 | 63.76 | 63.43 | 63.76 | 63.76 | 1.06% | 2,800,855 |
| Nov 11, 2025 | 62.96 | 63.19 | 62.89 | 63.09 | 63.09 | 0.88% | 961,500 |
| Nov 10, 2025 | 62.33 | 62.59 | 62.09 | 62.54 | 62.54 | 1.25% | 785,218 |
| Nov 7, 2025 | 61.27 | 61.77 | 61.16 | 61.77 | 61.77 | 0.36% | 1,358,766 |
| Nov 6, 2025 | 61.82 | 61.88 | 61.42 | 61.55 | 61.55 | -0.61% | 1,607,039 |
| Nov 5, 2025 | 61.53 | 62.04 | 61.53 | 61.93 | 61.93 | 0.83% | 1,281,704 |
| Nov 4, 2025 | 61.44 | 61.80 | 61.37 | 61.42 | 61.42 | -1.17% | 858,896 |
| Nov 3, 2025 | 62.11 | 62.28 | 62.03 | 62.15 | 62.15 | -0.04% | 808,739 |
| Oct 31, 2025 | 62.30 | 62.30 | 61.87 | 62.17 | 62.17 | -0.40% | 1,725,663 |
| Oct 30, 2025 | 62.33 | 62.70 | 62.33 | 62.42 | 62.42 | -0.65% | 2,116,951 |
| Oct 29, 2025 | 63.27 | 63.27 | 62.53 | 62.83 | 62.83 | -0.33% | 1,245,809 |
| 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 |
| Aug 19, 2025 | 61.12 | 61.18 | 60.78 | 60.84 | 60.84 | 0.20% | 1,995,790 |
| Aug 18, 2025 | 60.62 | 60.75 | 60.46 | 60.72 | 60.72 | -0.52% | 886,117 |
| Aug 15, 2025 | 61.00 | 61.08 | 60.88 | 61.04 | 61.04 | 0.51% | 1,481,463 |
| Aug 14, 2025 | 60.30 | 60.80 | 60.28 | 60.73 | 60.73 | 0.48% | 1,322,570 |
| Aug 13, 2025 | 60.37 | 60.50 | 60.29 | 60.44 | 60.44 | 0.83% | 1,451,300 |
| Aug 12, 2025 | 59.38 | 59.96 | 59.35 | 59.94 | 59.94 | 0.99% | 1,006,828 |
| Aug 11, 2025 | 59.36 | 59.47 | 59.19 | 59.35 | 59.35 | -0.70% | 764,822 |
| Aug 8, 2025 | 59.59 | 59.93 | 59.54 | 59.77 | 59.77 | 0.40% | 2,028,812 |
| Aug 7, 2025 | 59.60 | 59.65 | 59.23 | 59.53 | 59.53 | 1.22% | 3,392,993 |
| Aug 6, 2025 | 58.62 | 58.91 | 58.56 | 58.81 | 58.81 | 0.87% | 1,188,251 |
| Aug 5, 2025 | 58.34 | 58.44 | 58.04 | 58.30 | 58.30 | 0.14% | 3,424,005 |
| Aug 4, 2025 | 58.20 | 58.24 | 58.02 | 58.22 | 58.22 | 1.25% | 2,529,418 |
| Aug 1, 2025 | 57.51 | 57.60 | 57.10 | 57.50 | 57.50 | -0.98% | 2,597,812 |
| Jul 31, 2025 | 58.40 | 58.45 | 57.92 | 58.07 | 58.07 | -1.26% | 3,682,454 |
| Jul 30, 2025 | 59.07 | 59.23 | 58.55 | 58.81 | 58.81 | -0.86% | 2,249,930 |
| Jul 29, 2025 | 59.44 | 59.45 | 59.10 | 59.32 | 59.32 | 0.36% | 2,379,993 |
| Jul 28, 2025 | 59.56 | 59.63 | 58.96 | 59.11 | 59.11 | -1.96% | 1,398,123 |
| Jul 25, 2025 | 59.82 | 60.34 | 59.69 | 60.29 | 60.29 | 0.33% | 2,197,969 |
| Jul 24, 2025 | 60.13 | 60.37 | 60.08 | 60.09 | 60.09 | -1.23% | 1,956,142 |
| Jul 23, 2025 | 59.82 | 60.85 | 59.72 | 60.84 | 60.84 | 2.22% | 4,263,810 |
| Jul 22, 2025 | 59.26 | 59.57 | 58.98 | 59.52 | 59.52 | 0.34% | 2,248,903 |
| Jul 21, 2025 | 59.22 | 59.66 | 59.12 | 59.32 | 59.32 | 0.37% | 2,201,736 |
| 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 |