iShares MSCI Eurozone ETF (EZU)

EZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	61.00	61.08	60.88	61.04	61.04	0.51%	1,481,462
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
Jul 16, 2025	58.83	59.14	58.56	59.10	59.10	0.31%	3,443,039
Jul 15, 2025	59.64	59.65	58.91	58.92	58.92	-1.16%	3,150,219
Jul 14, 2025	59.29	59.69	59.26	59.61	59.61	-0.12%	1,958,087
Jul 11, 2025	59.78	59.83	59.61	59.68	59.68	-0.95%	2,181,584
Jul 10, 2025	60.40	60.41	60.12	60.25	60.25	-0.64%	2,647,570
Jul 9, 2025	60.42	60.67	60.28	60.64	60.64	1.24%	1,144,809
Jul 8, 2025	59.45	59.94	59.36	59.90	59.90	1.06%	3,194,160
Jul 7, 2025	59.36	59.59	59.12	59.27	59.27	-0.57%	2,064,374
Jul 3, 2025	59.55	59.74	59.50	59.61	59.61	-0.12%	1,065,321
Jul 2, 2025	59.24	59.71	59.15	59.68	59.68	0.62%	3,924,618
Jul 1, 2025	59.21	59.41	59.06	59.32	59.32	-0.23%	1,269,102
Jun 30, 2025	59.18	59.52	59.01	59.45	59.45	0.29%	2,327,750
Jun 27, 2025	59.13	59.49	59.00	59.28	59.28	1.26%	1,400,944
Jun 26, 2025	58.44	58.64	58.25	58.54	58.54	0.58%	3,394,200
Jun 25, 2025	58.07	58.25	57.94	58.20	58.20	-0.61%	1,187,189
Jun 24, 2025	58.26	58.64	58.19	58.56	58.56	1.54%	2,252,410
Jun 23, 2025	56.74	57.71	56.70	57.67	57.67	0.95%	1,607,375
Jun 20, 2025	57.76	57.76	57.07	57.13	57.13	-0.26%	3,562,443
Jun 18, 2025	57.40	57.65	57.17	57.28	57.28	-0.07%	2,355,577
Jun 17, 2025	58.01	58.01	57.24	57.32	57.32	-1.65%	2,949,903
Jun 16, 2025	58.54	58.80	58.25	58.28	58.28	-1.22%	2,799,761
Jun 13, 2025	58.97	59.37	58.84	59.00	57.79	-1.68%	1,894,404
Jun 12, 2025	59.95	60.22	59.90	60.01	58.78	0.65%	1,704,462
Jun 11, 2025	59.90	59.96	59.56	59.62	58.40	-0.13%	1,502,623
Jun 10, 2025	59.90	59.90	59.55	59.70	58.48	0.02%	1,626,103
Jun 9, 2025	59.52	59.87	59.50	59.69	58.47	-0.05%	2,061,802
Jun 6, 2025	59.61	59.78	59.57	59.72	58.50	0.23%	1,014,671
Jun 5, 2025	59.90	59.97	59.46	59.58	58.36	0.17%	2,418,674

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.