iShares MSCI Eurozone ETF (EZU) Historical Stock Data
64.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EZU is down -0.09% a day on average. There have been 14 days where iShares MSCI Eurozone ETF closed green and 16 days where EZU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 64.16 | 64.20 | ↑$0.04 (0.06%) | 64.10 | 64.27 | 595.41K |
| 2025-12-23 | 64.04 | 64.10 | ↑$0.06 (0.09%) | 63.95 | 64.13 | 1.30M |
| 2025-12-22 | 63.89 | 63.97 | ↑$0.08 (0.13%) | 63.79 | 64.02 | 2.27M |
| 2025-12-19 | 63.81 | 63.79 | ↓$0.02 (-0.03%) | 63.74 | 64.03 | 1.76M |
| 2025-12-18 | 63.33 | 63.45 | ↑$0.12 (0.19%) | 63.30 | 63.81 | 1.62M |
| 2025-12-17 | 63.33 | 63.01 | ↓$0.32 (-0.51%) | 62.98 | 63.49 | 1.93M |
| 2025-12-16 | 63.78 | 63.59 | ↓$0.19 (-0.30%) | 63.35 | 63.84 | 1.86M |
| 2025-12-15 | 64.49 | 64.33 | ↓$0.16 (-0.25%) | 64.17 | 64.51 | 1.18M |
| 2025-12-12 | 64.50 | 63.98 | ↓$0.52 (-0.81%) | 63.76 | 64.56 | 1.84M |
| 2025-12-11 | 64.12 | 64.42 | ↑$0.30 (0.47%) | 64.11 | 64.54 | 1.47M |
| 2025-12-10 | 63.22 | 63.83 | ↑$0.61 (0.96%) | 63.13 | 63.92 | 1.82M |
| 2025-12-09 | 63.50 | 63.21 | ↓$0.29 (-0.46%) | 63.15 | 63.50 | 1.71M |
| 2025-12-08 | 63.50 | 63.38 | ↓$0.12 (-0.19%) | 63.18 | 63.54 | 1.04M |
| 2025-12-05 | 63.68 | 63.34 | ↓$0.34 (-0.53%) | 63.29 | 63.72 | 1.15M |
| 2025-12-04 | 63.53 | 63.35 | ↓$0.18 (-0.28%) | 63.23 | 63.55 | 1.02M |
| 2025-12-03 | 63.11 | 63.38 | ↑$0.27 (0.43%) | 63.04 | 63.44 | 1.32M |
| 2025-12-02 | 62.99 | 62.95 | ↓$0.04 (-0.06%) | 62.72 | 63.05 | 1.78M |
| 2025-12-01 | 62.57 | 62.58 | ↑$0.01 (0.02%) | 62.52 | 62.83 | 1.17M |
| 2025-11-28 | 62.56 | 62.66 | ↑$0.10 (0.16%) | 62.39 | 62.76 | 640.10K |
| 2025-11-26 | 62.04 | 62.42 | ↑$0.38 (0.61%) | 61.98 | 62.51 | 1.03M |
| 2025-11-25 | 61.44 | 61.76 | ↑$0.32 (0.52%) | 61.14 | 61.78 | 1.30M |
| 2025-11-24 | 60.80 | 60.70 | ↓$0.10 (-0.16%) | 60.53 | 61.05 | 1.39M |
| 2025-11-21 | 60.63 | 60.78 | ↑$0.15 (0.25%) | 60.21 | 60.96 | 2.09M |
| 2025-11-20 | 61.46 | 60.08 | ↓$1.38 (-2.25%) | 60.03 | 61.57 | 2.07M |
| 2025-11-19 | 61.15 | 60.95 | ↓$0.20 (-0.33%) | 60.68 | 61.35 | 1.99M |
| 2025-11-18 | 61.08 | 61.07 | ↓$0.01 (-0.02%) | 60.76 | 61.29 | 1.85M |
| 2025-11-17 | 62.24 | 61.84 | ↓$0.40 (-0.64%) | 61.64 | 62.41 | 0.94M |
| 2025-11-14 | 62.45 | 62.79 | ↑$0.34 (0.54%) | 62.40 | 62.94 | 1.32M |
| 2025-11-13 | 63.84 | 63.34 | ↓$0.50 (-0.78%) | 63.19 | 63.89 | 2.69M |
| 2025-11-12 | 63.43 | 63.76 | ↑$0.33 (0.52%) | 63.43 | 63.76 | 2.54M |
Create an account or log in to view more rows.
$EZU we always finish green after a red week. Less go!
$EZU Markets about as efficient as a retirement home
$EZU bounce it!!
$EZU unstoppable up wow
$EZU more calls coming in
$EZU shorters eat my shit
$EZU Market is down
No worries
$EZU is it Monday yet???
$EZU I blocked some bears and I liked it!
$EZU Holding Pattern