iShares MSCI Eurozone ETF (EZU)
CBOE: EZU
· Real-Time Price · USD
59.84
-0.34 (-0.56%)
At close: Aug 29, 2025, 3:00 PM
EZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 59.94 | 60.00 | 59.77 | 59.81 | 59.81 | -0.61% | 1,250,736 |
| Aug 28, 2025 | 60.18 | 60.30 | 60.07 | 60.18 | 60.18 | 0.37% | 1,516,200 |
| Aug 27, 2025 | 59.69 | 59.99 | 59.51 | 59.96 | 59.96 | -0.42% | 931,900 |
| Aug 26, 2025 | 60.23 | 60.39 | 60.06 | 60.21 | 60.21 | -0.40% | 1,753,500 |
| Aug 25, 2025 | 61.30 | 61.34 | 60.43 | 60.45 | 60.45 | -1.71% | 1,085,917 |
| Aug 22, 2025 | 60.82 | 61.61 | 60.77 | 61.50 | 61.50 | 1.55% | 1,077,213 |
| Aug 21, 2025 | 60.66 | 60.73 | 60.48 | 60.56 | 60.56 | -0.72% | 1,278,741 |
| Aug 20, 2025 | 60.92 | 61.16 | 60.85 | 61.00 | 61.00 | 0.26% | 813,700 |
| Aug 19, 2025 | 61.12 | 61.18 | 60.78 | 60.84 | 60.84 | 0.20% | 1,995,800 |
| Aug 18, 2025 | 60.62 | 60.75 | 60.46 | 60.72 | 60.72 | -0.52% | 886,117 |
| Aug 15, 2025 | 61.00 | 61.08 | 60.88 | 61.04 | 61.04 | 0.51% | 1,481,500 |
| Aug 14, 2025 | 60.30 | 60.80 | 60.28 | 60.73 | 60.73 | 0.48% | 1,322,600 |
| 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% | 3,393,000 |
| Aug 6, 2025 | 58.62 | 58.91 | 58.55 | 58.81 | 58.81 | 0.87% | 1,188,300 |
| 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 |