iShares MSCI Eurozone ETF EZU
67.29 USD +0.06 (+0.09%)
Regular-session close
67.29 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
67.08 Day range 67.46
60.08 52-week range 71.99
- YTD
- +4.98%
- 1 year
- +6.24%
EZU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 67.12 | 67.46 | 67.07 | 67.29 | +0.06 | +0.09% | 441,274 |
| Nov 12, 2026 | 67.80 | 67.66 | 67.15 | 67.23 | -0.60 | -0.88% | 688,121 |
| Nov 11, 2026 | 67.48 | 67.90 | 67.23 | 67.83 | +0.02 | +0.03% | 939,531 |
| Nov 10, 2026 | 68.00 | 68.06 | 67.38 | 67.81 | -0.01 | -0.01% | 1,030,085 |
| Nov 9, 2026 | 66.88 | 68.04 | 66.89 | 67.82 | +2.39 | +3.65% | 618,309 |
| Nov 6, 2026 | 65.65 | 65.82 | 65.00 | 65.43 | -0.73 | -1.10% | 706,000 |
| Nov 5, 2026 | 67.60 | 67.60 | 66.14 | 66.16 | -1.38 | -2.04% | 2,073,900 |
| Nov 4, 2026 | 67.22 | 67.60 | 67.10 | 67.54 | +1.94 | +2.96% | 1,170,700 |
| Nov 3, 2026 | 65.87 | 66.05 | 65.53 | 65.60 | -0.11 | -0.17% | 887,600 |
| Nov 2, 2026 | 65.45 | 66.26 | 65.45 | 65.71 | +0.55 | +0.84% | 1,588,600 |
| Oct 30, 2026 | 65.81 | 65.81 | 64.94 | 65.16 | -1.07 | -1.62% | 1,748,400 |
| Oct 29, 2026 | 65.77 | 66.30 | 65.77 | 66.23 | +0.51 | +0.78% | 1,024,700 |
| Oct 28, 2026 | 65.46 | 65.84 | 65.34 | 65.72 | +0.13 | +0.20% | 2,716,700 |
| Oct 27, 2026 | 65.60 | 65.73 | 65.02 | 65.59 | +0.66 | +1.02% | 862,700 |
| Oct 26, 2026 | 65.23 | 65.34 | 64.91 | 64.93 | +0.30 | +0.46% | 517,100 |
| Oct 23, 2026 | 65.00 | 65.00 | 64.25 | 64.63 | -0.41 | -0.63% | 1,050,300 |
| Oct 22, 2026 | 65.17 | 65.41 | 64.84 | 65.04 | -1.04 | -1.57% | 1,063,100 |
| Oct 21, 2026 | 66.11 | 66.28 | 65.75 | 66.08 | +0.46 | +0.70% | 700,000 |
| Oct 20, 2026 | 64.80 | 65.89 | 64.80 | 65.62 | +0.49 | +0.75% | 642,500 |
| Oct 19, 2026 | 64.74 | 65.59 | 64.74 | 65.13 | -0.69 | -1.05% | 689,900 |
| Oct 16, 2026 | 66.50 | 66.62 | 65.67 | 65.82 | -0.20 | -0.30% | 832,700 |
| Oct 15, 2026 | 65.50 | 66.04 | 65.22 | 66.02 | +0.69 | +1.06% | 857,500 |
| Oct 14, 2026 | 65.60 | 65.73 | 65.16 | 65.33 | -0.55 | -0.83% | 1,005,100 |
| Oct 13, 2026 | 65.75 | 66.18 | 65.62 | 65.88 | +0.27 | +0.41% | 1,487,700 |
| Oct 12, 2026 | 66.14 | 66.14 | 65.57 | 65.61 | -0.27 | -0.41% | 1,301,000 |
| Oct 9, 2026 | 65.97 | 66.18 | 65.63 | 65.88 | +0.25 | +0.38% | 1,157,800 |
| Oct 8, 2026 | 65.17 | 65.80 | 65.16 | 65.63 | -0.27 | -0.41% | 2,184,000 |
| Oct 7, 2026 | 65.23 | 66.01 | 65.23 | 65.90 | -1.10 | -1.64% | 792,100 |
| Oct 6, 2026 | 66.97 | 67.32 | 66.93 | 67.00 | +0.21 | +0.31% | 1,598,400 |
| Oct 5, 2026 | 66.54 | 66.90 | 66.17 | 66.79 | -0.24 | -0.36% | 1,868,800 |
| Oct 2, 2026 | 66.65 | 67.14 | 66.57 | 67.03 | +0.88 | +1.33% | 1,220,400 |
| Oct 1, 2026 | 67.37 | 67.48 | 65.80 | 66.15 | -1.18 | -1.75% | 3,081,100 |
| Sep 30, 2026 | 68.30 | 68.30 | 67.28 | 67.33 | -0.90 | -1.32% | 2,438,900 |
| Sep 29, 2026 | 68.48 | 68.62 | 67.78 | 68.23 | -0.29 | -0.42% | 629,100 |
| Sep 28, 2026 | 68.50 | 68.91 | 68.09 | 68.52 | -0.19 | -0.28% | 497,700 |
| Sep 25, 2026 | 68.58 | 68.79 | 68.20 | 68.71 | +0.51 | +0.75% | 434,000 |
| Sep 24, 2026 | 67.86 | 68.50 | 67.73 | 68.20 | +0.12 | +0.18% | 839,700 |
| Sep 23, 2026 | 68.97 | 68.97 | 67.79 | 68.08 | -1.08 | -1.56% | 1,006,900 |
| Sep 22, 2026 | 69.27 | 69.37 | 68.74 | 69.16 | +0.17 | +0.25% | 690,300 |
| Sep 21, 2026 | 68.58 | 69.15 | 68.58 | 68.99 | +0.83 | +1.22% | 852,800 |
| Sep 18, 2026 | 68.32 | 68.51 | 67.83 | 68.16 | -0.59 | -0.86% | 1,198,000 |
| Sep 17, 2026 | 69.10 | 69.10 | 68.53 | 68.75 | +0.59 | +0.87% | 1,033,200 |
| Sep 16, 2026 | 68.90 | 68.90 | 67.78 | 68.16 | -0.17 | -0.25% | 953,600 |
| Sep 15, 2026 | 68.47 | 68.60 | 68.09 | 68.33 | -0.19 | -0.28% | 1,520,000 |
| Sep 14, 2026 | 68.59 | 68.92 | 68.21 | 68.52 | -1.09 | -1.57% | 1,093,800 |
| Sep 11, 2026 | 69.85 | 69.89 | 69.49 | 69.61 | +0.63 | +0.91% | 2,736,800 |
| Sep 10, 2026 | 69.17 | 69.72 | 68.93 | 68.98 | -0.65 | -0.93% | 918,600 |
| Sep 9, 2026 | 69.74 | 70.03 | 69.51 | 69.63 | -0.74 | -1.05% | 924,200 |
| Sep 8, 2026 | 70.79 | 70.81 | 70.33 | 70.37 | -0.09 | -0.13% | 491,700 |
| Sep 4, 2026 | 70.37 | 70.60 | 70.30 | 70.46 | +0.18 | +0.26% | 573,800 |
| Sep 3, 2026 | 70.27 | 70.31 | 69.86 | 70.28 | +0.40 | +0.57% | 2,579,300 |
| Sep 2, 2026 | 70.03 | 70.03 | 69.52 | 69.88 | +0.25 | +0.36% | 837,000 |
| Sep 1, 2026 | 69.90 | 70.30 | 69.44 | 69.63 | -0.83 | -1.18% | 913,500 |
| Aug 31, 2026 | 70.83 | 70.97 | 70.39 | 70.46 | -0.38 | -0.54% | 833,800 |
| Aug 28, 2026 | 71.30 | 71.45 | 70.79 | 70.84 | -0.20 | -0.28% | 755,000 |
| Aug 27, 2026 | 71.49 | 71.49 | 70.79 | 71.04 | -0.36 | -0.50% | 712,200 |
| Aug 26, 2026 | 71.84 | 71.84 | 71.30 | 71.40 | -0.17 | -0.24% | 573,100 |
| Aug 25, 2026 | 71.33 | 71.98 | 70.72 | 71.57 | +0.21 | +0.29% | 1,909,400 |
| Aug 24, 2026 | 71.19 | 71.53 | 71.16 | 71.36 | -0.13 | -0.18% | 522,700 |
| Aug 21, 2026 | 71.63 | 71.63 | 71.39 | 71.49 | +0.38 | +0.53% | 590,600 |
| Aug 20, 2026 | 71.22 | 71.38 | 70.95 | 71.11 | -0.10 | -0.14% | 582,000 |
| Aug 19, 2026 | 71.36 | 71.45 | 71.07 | 71.21 | +0.11 | +0.15% | 682,400 |
| Aug 18, 2026 | 71.50 | 71.58 | 71.00 | 71.10 | -0.78 | -1.09% | 580,100 |
| Aug 17, 2026 | 72.01 | 72.18 | 71.80 | 71.88 | -0.11 | -0.15% | 649,300 |
| Aug 14, 2026 | 71.89 | 72.20 | 71.83 | 71.99 | +0.11 | +0.15% | 594,400 |
65 days, newest first. Daily bars as drawn on the EZU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.