iShares MSCI Eurozone ETF (EZU)
BATS: EZU · Real-Time Price · USD
63.31
-0.65 (-1.02%)
Mar 6, 2026, 4:00 PM EST - Market closed
EZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.41 | 63.62 | 62.19 | 63.31 | 63.31 | -1.02% | 3,505,513 |
| Mar 5, 2026 | 64.40 | 64.80 | 63.42 | 63.96 | 63.96 | -2.10% | 2,520,145 |
| Mar 4, 2026 | 65.21 | 65.44 | 64.81 | 65.33 | 65.33 | 1.24% | 247,875 |
| Mar 3, 2026 | 63.50 | 64.83 | 63.06 | 64.53 | 64.53 | -3.41% | 5,691,356 |
| Mar 2, 2026 | 66.67 | 67.15 | 66.53 | 66.81 | 66.81 | -2.59% | 2,174,013 |
| Feb 27, 2026 | 68.78 | 69.06 | 68.48 | 68.58 | 68.58 | -0.70% | 217,170 |
| Feb 26, 2026 | 69.12 | 69.27 | 68.55 | 69.06 | 69.06 | -0.25% | 1,483,244 |
| Feb 25, 2026 | 68.69 | 69.44 | 68.69 | 69.23 | 69.23 | 1.01% | 956,195 |
| Feb 24, 2026 | 68.33 | 68.70 | 68.24 | 68.54 | 68.54 | 0.16% | 139,712 |
| Feb 23, 2026 | 68.78 | 68.89 | 68.22 | 68.43 | 68.43 | -0.36% | 121,091 |
| Feb 20, 2026 | 67.95 | 68.77 | 67.95 | 68.68 | 68.68 | 1.28% | 199,296 |
| Feb 19, 2026 | 67.41 | 67.81 | 67.29 | 67.81 | 67.81 | -0.46% | 95,470 |
| Feb 18, 2026 | 68.02 | 68.46 | 67.90 | 68.12 | 68.12 | 0.35% | 909,543 |
| Feb 17, 2026 | 67.23 | 67.92 | 67.07 | 67.88 | 67.88 | 0.76% | 1,783,204 |
| Feb 13, 2026 | 67.58 | 67.60 | 67.00 | 67.37 | 67.37 | -0.38% | 1,915,927 |
| Feb 12, 2026 | 68.43 | 68.50 | 67.44 | 67.63 | 67.63 | -0.92% | 1,770,210 |
| Feb 11, 2026 | 68.40 | 68.41 | 67.70 | 68.26 | 68.26 | 0.09% | 173,313 |
| Feb 10, 2026 | 68.48 | 68.55 | 68.18 | 68.20 | 68.20 | -0.28% | 91,338 |
| Feb 9, 2026 | 67.93 | 68.50 | 67.83 | 68.39 | 68.39 | 1.54% | 92,981 |
| Feb 6, 2026 | 66.84 | 67.39 | 66.76 | 67.35 | 67.35 | 1.80% | 1,796,391 |
| Feb 5, 2026 | 66.19 | 66.64 | 66.01 | 66.16 | 66.16 | -1.08% | 1,359,996 |
| Feb 4, 2026 | 67.46 | 67.57 | 66.56 | 66.88 | 66.88 | -0.28% | 3,123,262 |
| Feb 3, 2026 | 66.91 | 67.16 | 66.54 | 67.07 | 67.07 | -0.30% | 147,854 |
| Feb 2, 2026 | 66.31 | 67.30 | 66.31 | 67.27 | 67.27 | 0.92% | 105,722 |
| Jan 30, 2026 | 67.11 | 67.27 | 66.45 | 66.66 | 66.66 | -0.82% | 353,904 |
| Jan 29, 2026 | 67.48 | 67.52 | 66.50 | 67.21 | 67.21 | 0.06% | 173,902 |
| Jan 28, 2026 | 67.44 | 67.48 | 66.86 | 67.17 | 67.17 | -1.22% | 2,010,460 |
| Jan 27, 2026 | 67.51 | 68.21 | 67.51 | 68.00 | 68.00 | 1.57% | 145,329 |
| Jan 26, 2026 | 66.85 | 67.08 | 66.85 | 66.95 | 66.95 | 0.72% | 87,163 |
| Jan 23, 2026 | 66.05 | 66.47 | 65.70 | 66.47 | 66.47 | 0.65% | 113,665 |
| Jan 22, 2026 | 66.04 | 66.23 | 65.81 | 66.04 | 66.04 | 0.58% | 132,616 |
| Jan 21, 2026 | 65.02 | 65.87 | 64.68 | 65.66 | 65.66 | 1.12% | 281,972 |
| Jan 20, 2026 | 65.31 | 65.41 | 64.81 | 64.93 | 64.93 | -1.71% | 238,024 |
| Jan 16, 2026 | 66.01 | 66.10 | 65.70 | 66.06 | 66.06 | 0.21% | 133,092 |
| Jan 15, 2026 | 66.14 | 66.21 | 65.88 | 65.92 | 65.92 | -0.24% | 1,304,748 |
| Jan 14, 2026 | 66.08 | 66.17 | 65.88 | 66.08 | 66.08 | 0.02% | 2,464,720 |
| Jan 13, 2026 | 66.28 | 66.36 | 65.93 | 66.07 | 66.07 | -0.41% | 1,616,233 |
| Jan 12, 2026 | 66.06 | 66.36 | 66.06 | 66.34 | 66.34 | 0.62% | 884,342 |
| Jan 9, 2026 | 65.63 | 65.96 | 65.45 | 65.93 | 65.93 | 0.72% | 1,322,847 |
| Jan 8, 2026 | 65.20 | 65.46 | 65.16 | 65.46 | 65.46 | -0.02% | 1,281,862 |
| Jan 7, 2026 | 65.56 | 65.66 | 65.39 | 65.47 | 65.47 | -0.26% | 1,324,479 |
| Jan 6, 2026 | 65.62 | 65.74 | 65.48 | 65.64 | 65.64 | 0.14% | 1,761,251 |
| Jan 5, 2026 | 65.07 | 65.59 | 65.05 | 65.55 | 65.55 | 0.83% | 1,439,876 |
| Jan 2, 2026 | 64.87 | 65.03 | 64.73 | 65.01 | 65.01 | 1.42% | 4,330,859 |
| Dec 31, 2025 | 64.42 | 64.42 | 64.08 | 64.10 | 64.10 | -0.50% | 1,308,582 |
| Dec 30, 2025 | 64.52 | 64.67 | 64.38 | 64.42 | 64.42 | 0.50% | 1,400,039 |
| Dec 29, 2025 | 64.07 | 64.39 | 63.95 | 64.10 | 64.10 | -0.36% | 1,051,394 |
| Dec 26, 2025 | 64.21 | 64.39 | 64.20 | 64.33 | 64.33 | 0.20% | 561,071 |
| Dec 24, 2025 | 64.16 | 64.27 | 64.10 | 64.20 | 64.20 | 0.16% | 595,424 |
| Dec 23, 2025 | 64.04 | 64.13 | 63.95 | 64.10 | 64.10 | 0.20% | 1,510,402 |
| Dec 22, 2025 | 63.89 | 64.02 | 63.79 | 63.97 | 63.97 | 0.28% | 2,356,255 |
| Dec 19, 2025 | 63.81 | 64.03 | 63.74 | 63.79 | 63.79 | 0.54% | 1,772,662 |
| Dec 18, 2025 | 63.46 | 63.81 | 63.30 | 63.45 | 63.45 | 0.70% | 1,725,055 |
| Dec 17, 2025 | 63.33 | 63.49 | 62.98 | 63.01 | 63.01 | -0.91% | 1,949,356 |
| Dec 16, 2025 | 63.78 | 63.84 | 63.34 | 63.59 | 63.59 | -1.15% | 1,984,985 |
| Dec 15, 2025 | 64.49 | 64.51 | 64.17 | 64.33 | 63.72 | 0.55% | 1,230,742 |
| Dec 12, 2025 | 64.50 | 64.56 | 63.76 | 63.98 | 63.37 | -0.68% | 1,880,998 |
| Dec 11, 2025 | 64.12 | 64.54 | 64.11 | 64.42 | 63.81 | 0.92% | 1,472,594 |
| Dec 10, 2025 | 63.22 | 63.92 | 63.13 | 63.83 | 63.22 | 0.98% | 1,837,698 |
| Dec 9, 2025 | 63.50 | 63.50 | 63.15 | 63.21 | 62.61 | -0.27% | 1,712,278 |
| Dec 8, 2025 | 63.50 | 63.54 | 63.18 | 63.38 | 62.78 | 0.06% | 1,039,834 |
| Dec 5, 2025 | 63.68 | 63.72 | 63.28 | 63.34 | 62.74 | -0.02% | 1,152,588 |
| Dec 4, 2025 | 63.53 | 63.55 | 63.23 | 63.35 | 62.75 | -0.05% | 1,032,488 |
| Dec 3, 2025 | 63.11 | 63.44 | 63.04 | 63.38 | 62.78 | 0.68% | 1,319,948 |
| Dec 2, 2025 | 62.99 | 63.05 | 62.72 | 62.95 | 62.35 | 0.59% | 1,791,123 |
| Dec 1, 2025 | 62.57 | 62.83 | 62.52 | 62.58 | 61.99 | -0.13% | 1,206,977 |
| Nov 28, 2025 | 62.56 | 62.76 | 62.39 | 62.66 | 62.07 | 0.38% | 648,521 |
| Nov 26, 2025 | 62.04 | 62.52 | 61.97 | 62.42 | 61.83 | 1.07% | 1,034,531 |
| Nov 25, 2025 | 61.44 | 61.78 | 61.13 | 61.76 | 61.17 | 1.75% | 1,299,493 |
| Nov 24, 2025 | 60.80 | 61.05 | 60.53 | 60.70 | 60.12 | -0.13% | 1,405,455 |
| Nov 21, 2025 | 60.63 | 60.96 | 60.21 | 60.78 | 60.20 | 1.17% | 2,288,348 |
| Nov 20, 2025 | 61.46 | 61.57 | 60.03 | 60.08 | 59.51 | -1.43% | 2,075,110 |
| Nov 19, 2025 | 61.15 | 61.37 | 60.68 | 60.95 | 60.37 | -0.20% | 1,990,470 |
| Nov 18, 2025 | 61.08 | 61.29 | 60.75 | 61.07 | 60.49 | -1.25% | 1,987,026 |
| Nov 17, 2025 | 62.24 | 62.41 | 61.63 | 61.84 | 61.25 | -1.51% | 946,685 |
| Nov 14, 2025 | 62.45 | 62.94 | 62.38 | 62.79 | 62.19 | -0.87% | 1,317,642 |
| Nov 13, 2025 | 63.84 | 63.89 | 63.19 | 63.34 | 62.74 | -0.66% | 2,820,858 |
| Nov 12, 2025 | 63.43 | 63.76 | 63.43 | 63.76 | 63.16 | 1.06% | 2,800,855 |
| Nov 11, 2025 | 62.96 | 63.19 | 62.89 | 63.09 | 62.49 | 0.88% | 961,500 |
| Nov 10, 2025 | 62.33 | 62.59 | 62.09 | 62.54 | 61.95 | 1.25% | 785,218 |
| Nov 7, 2025 | 61.27 | 61.77 | 61.16 | 61.77 | 61.18 | 0.36% | 1,358,766 |
| Nov 6, 2025 | 61.82 | 61.88 | 61.42 | 61.55 | 60.97 | -0.61% | 1,607,039 |
| Nov 5, 2025 | 61.53 | 62.04 | 61.53 | 61.93 | 61.34 | 0.83% | 1,281,704 |
| Nov 4, 2025 | 61.44 | 61.80 | 61.37 | 61.42 | 60.84 | -1.17% | 858,896 |
| Nov 3, 2025 | 62.11 | 62.28 | 62.03 | 62.15 | 61.56 | -0.04% | 808,739 |
| Oct 31, 2025 | 62.30 | 62.30 | 61.87 | 62.17 | 61.58 | -0.40% | 1,725,663 |
| Oct 30, 2025 | 62.33 | 62.70 | 62.33 | 62.42 | 61.83 | -0.65% | 2,116,951 |
| Oct 29, 2025 | 63.27 | 63.27 | 62.53 | 62.83 | 62.23 | -0.33% | 1,245,809 |
| Oct 28, 2025 | 62.99 | 63.27 | 62.94 | 63.04 | 62.44 | -0.14% | 1,390,672 |
| Oct 27, 2025 | 63.09 | 63.54 | 62.76 | 63.13 | 62.53 | 0.77% | 650,408 |
| Oct 24, 2025 | 62.65 | 62.80 | 62.61 | 62.65 | 62.06 | -0.05% | 833,416 |
| Oct 23, 2025 | 62.44 | 62.74 | 62.43 | 62.68 | 62.09 | 0.72% | 1,680,331 |
| Oct 22, 2025 | 62.41 | 62.50 | 61.99 | 62.23 | 61.64 | -0.30% | 1,380,101 |
| Oct 21, 2025 | 62.77 | 62.84 | 62.42 | 62.42 | 61.83 | -0.73% | 1,585,782 |
| Oct 20, 2025 | 62.70 | 62.96 | 62.65 | 62.88 | 62.28 | 0.51% | 925,281 |
| Oct 17, 2025 | 62.22 | 62.57 | 62.12 | 62.56 | 61.97 | -0.03% | 2,250,828 |
| Oct 16, 2025 | 62.36 | 62.81 | 62.28 | 62.58 | 61.99 | 0.95% | 1,357,392 |
| Oct 15, 2025 | 62.07 | 62.19 | 61.55 | 61.99 | 61.40 | 0.26% | 1,429,152 |
| Oct 14, 2025 | 61.04 | 62.03 | 61.03 | 61.83 | 61.24 | 0.57% | 1,584,360 |
| Oct 13, 2025 | 61.22 | 61.51 | 61.15 | 61.48 | 60.90 | 0.75% | 963,318 |