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 |