iShares MSCI Eurozone ETF (EZU)
CBOE: EZU
· Real-Time Price · USD
62.77
-0.34 (-0.54%)
At close: Oct 06, 2025, 12:24 PM
EZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,658,400 |
| Sep 22, 2025 | 60.97 | 61.26 | 60.77 | 61.18 | 61.18 | 0.21% | 1,892,200 |
| 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% | 1,404,100 |
| 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% | 3,021,100 |
| 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 | 0.00% | 921,400 |
| Sep 8, 2025 | 60.02 | 60.23 | 59.96 | 60.21 | 60.21 | 0.94% | 1,242,400 |
Page 1 of 136