iShares MSCI Eurozone ETF (EZU)
BATS: EZU · Real-Time Price · USD
65.81
-0.34 (-0.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.88 | 65.96 | 65.56 | 65.81 | 65.81 | -0.51% | 99,599 |
| Apr 27, 2026 | 66.60 | 66.64 | 66.04 | 66.15 | 66.15 | -0.54% | 88,143 |
| Apr 24, 2026 | 66.42 | 66.64 | 66.11 | 66.51 | 66.51 | 0.83% | 950,545 |
| Apr 23, 2026 | 66.38 | 66.62 | 65.21 | 65.96 | 65.96 | -0.90% | 312,081 |
| Apr 22, 2026 | 67.06 | 67.17 | 66.26 | 66.56 | 66.56 | 0.14% | 200,400 |
| Apr 21, 2026 | 67.81 | 67.81 | 66.42 | 66.47 | 66.47 | -2.18% | 173,905 |
| Apr 20, 2026 | 67.94 | 67.98 | 67.22 | 67.95 | 67.95 | -0.40% | 1,078,059 |
| Apr 17, 2026 | 68.76 | 68.84 | 68.12 | 68.22 | 68.22 | 1.76% | 185,843 |
| Apr 16, 2026 | 67.59 | 67.59 | 66.81 | 67.04 | 67.04 | -0.56% | 78,111 |
| Apr 15, 2026 | 67.54 | 67.66 | 67.09 | 67.42 | 67.42 | -0.41% | 1,567,584 |
| Apr 14, 2026 | 67.66 | 67.83 | 67.36 | 67.70 | 67.70 | 0.92% | 1,035,598 |
| Apr 13, 2026 | 66.12 | 67.11 | 65.56 | 67.08 | 67.08 | 0.72% | 1,213,195 |
| Apr 10, 2026 | 66.89 | 67.02 | 66.36 | 66.60 | 66.60 | 0.38% | 978,283 |
| Apr 9, 2026 | 65.94 | 66.63 | 65.61 | 66.35 | 66.35 | 0.14% | 146,217 |
| Apr 8, 2026 | 66.61 | 66.61 | 65.85 | 66.26 | 66.26 | 4.36% | 300,436 |
| Apr 7, 2026 | 63.12 | 63.71 | 62.39 | 63.49 | 63.49 | -0.13% | 2,715,536 |
| Apr 6, 2026 | 63.27 | 63.71 | 63.02 | 63.57 | 63.57 | 0.73% | 1,672,980 |
| Apr 2, 2026 | 62.15 | 63.38 | 61.90 | 63.11 | 63.11 | -0.65% | 2,502,295 |
| Apr 1, 2026 | 63.44 | 63.92 | 63.16 | 63.52 | 63.52 | 1.40% | 3,346,257 |
| Mar 31, 2026 | 61.50 | 62.64 | 61.21 | 62.64 | 62.64 | 3.79% | 553,899 |
| Mar 30, 2026 | 60.76 | 60.86 | 60.06 | 60.35 | 60.35 | 0.17% | 1,687,500 |
| Mar 27, 2026 | 60.65 | 61.04 | 60.09 | 60.25 | 60.25 | -1.21% | 1,967,923 |
| Mar 26, 2026 | 61.44 | 61.96 | 60.96 | 60.99 | 60.99 | -2.07% | 2,819,489 |
| Mar 25, 2026 | 62.62 | 62.63 | 61.94 | 62.28 | 62.28 | 1.23% | 3,201,074 |
| Mar 24, 2026 | 61.04 | 61.83 | 60.74 | 61.53 | 61.53 | -0.61% | 2,542,824 |
| Mar 23, 2026 | 61.64 | 62.83 | 61.34 | 61.90 | 61.90 | 2.84% | 4,866,491 |
| Mar 20, 2026 | 62.22 | 62.22 | 59.92 | 60.19 | 60.19 | -3.56% | 6,318,502 |
| Mar 19, 2026 | 61.31 | 62.81 | 60.62 | 62.41 | 62.41 | 0.03% | 2,782,681 |
| Mar 18, 2026 | 63.37 | 63.39 | 62.36 | 62.39 | 62.39 | -1.79% | 1,544,483 |
| Mar 17, 2026 | 63.87 | 63.87 | 63.36 | 63.53 | 63.53 | 0.51% | 1,915,462 |
| Mar 16, 2026 | 62.88 | 63.40 | 62.84 | 63.21 | 63.21 | 1.67% | 1,466,470 |
| Mar 13, 2026 | 63.18 | 63.50 | 62.09 | 62.17 | 62.17 | -1.30% | 2,552,682 |
| Mar 12, 2026 | 63.34 | 63.36 | 62.57 | 62.99 | 62.99 | -1.64% | 2,333,692 |
| Mar 11, 2026 | 63.82 | 64.31 | 63.57 | 64.04 | 64.04 | - | 1,970,738 |
| Mar 10, 2026 | 64.48 | 65.14 | 63.94 | 64.04 | 64.04 | 0.27% | 2,626,970 |
| Mar 9, 2026 | 62.25 | 64.18 | 61.68 | 63.87 | 63.87 | 0.88% | 4,676,447 |
| Mar 6, 2026 | 62.41 | 63.62 | 62.19 | 63.31 | 63.31 | -1.02% | 3,505,514 |
| Mar 5, 2026 | 64.40 | 64.80 | 63.42 | 63.96 | 63.96 | -2.10% | 2,520,146 |
| Mar 4, 2026 | 65.21 | 65.44 | 64.81 | 65.33 | 65.33 | 1.24% | 2,076,651 |
| Mar 3, 2026 | 63.50 | 64.83 | 63.06 | 64.53 | 64.53 | -3.41% | 5,691,446 |
| Mar 2, 2026 | 66.67 | 67.15 | 66.53 | 66.81 | 66.81 | -2.59% | 2,174,013 |
| Feb 27, 2026 | 68.79 | 69.07 | 68.48 | 68.58 | 68.58 | -0.70% | 1,945,243 |
| 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% | 956,575 |
| Feb 24, 2026 | 68.33 | 68.71 | 68.23 | 68.54 | 68.54 | 0.16% | 1,329,110 |
| Feb 23, 2026 | 68.78 | 68.89 | 68.22 | 68.43 | 68.43 | -0.36% | 1,154,280 |
| Feb 20, 2026 | 67.95 | 68.77 | 67.95 | 68.68 | 68.68 | 1.28% | 1,870,485 |
| Feb 19, 2026 | 67.41 | 67.81 | 67.29 | 67.81 | 67.81 | -0.46% | 1,018,955 |
| 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% | 1,783,307 |
| 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% | 1,770,211 |
| Feb 11, 2026 | 68.25 | 68.42 | 67.70 | 68.26 | 68.26 | 0.09% | 1,807,999 |
| Feb 10, 2026 | 68.55 | 68.55 | 68.18 | 68.20 | 68.20 | -0.28% | 2,106,279 |
| Feb 9, 2026 | 67.93 | 68.51 | 67.82 | 68.39 | 68.39 | 1.54% | 1,177,259 |
| 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% | 1,360,200 |
| Feb 4, 2026 | 67.46 | 67.57 | 66.56 | 66.88 | 66.88 | -0.28% | 3,123,271 |
| Feb 3, 2026 | 66.91 | 67.17 | 66.54 | 67.07 | 67.07 | -0.30% | 2,116,722 |
| Feb 2, 2026 | 66.96 | 67.31 | 66.94 | 67.27 | 67.27 | 0.92% | 1,788,110 |
| Jan 30, 2026 | 67.11 | 67.28 | 66.45 | 66.66 | 66.66 | -0.82% | 3,621,416 |
| Jan 29, 2026 | 67.52 | 67.52 | 66.48 | 67.21 | 67.21 | 0.06% | 2,083,927 |
| Jan 28, 2026 | 67.44 | 67.48 | 66.86 | 67.17 | 67.17 | -1.22% | 2,010,989 |
| Jan 27, 2026 | 67.51 | 68.22 | 67.49 | 68.00 | 68.00 | 1.57% | 1,641,154 |
| Jan 26, 2026 | 66.85 | 67.09 | 66.82 | 66.95 | 66.95 | 0.72% | 908,281 |
| Jan 23, 2026 | 65.88 | 66.48 | 65.70 | 66.47 | 66.47 | 0.65% | 1,507,994 |
| Jan 22, 2026 | 65.98 | 66.24 | 65.81 | 66.04 | 66.04 | 0.58% | 1,516,920 |
| Jan 21, 2026 | 65.02 | 65.89 | 64.68 | 65.66 | 65.66 | 1.12% | 2,793,650 |
| Jan 20, 2026 | 65.15 | 65.43 | 64.81 | 64.93 | 64.93 | -1.71% | 2,472,770 |
| Jan 16, 2026 | 66.01 | 66.10 | 65.70 | 66.06 | 66.06 | 0.21% | 1,552,897 |
| 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 |