iShares MSCI Eurozone ETF (EZU)

Last Price64.10

Change-0.32 (-0.50%)

NYSE · Last Trade: Dec 31st, 7:33 PM EST

Historical Prices For iShares MSCI Eurozone ETF (EZU)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	64.42	64.42	64.08	64.10	1,308,584	64.10
12/30/2025	64.52	64.67	64.38	64.42	1,399,840	64.42
12/29/2025	64.07	64.39	63.95	64.10	1,051,396	64.10
12/26/2025	64.21	64.39	64.19	64.33	561,072	64.33
12/24/2025	64.16	64.27	64.10	64.20	595,425	64.20
12/23/2025	64.04	64.13	63.95	64.10	1,510,403	64.10
12/22/2025	63.89	64.02	63.79	63.97	2,356,256	63.97
12/19/2025	63.81	64.03	63.74	63.79	1,772,663	63.79
12/18/2025	63.46	63.80	63.30	63.45	1,725,056	63.45
12/17/2025	63.33	63.49	62.98	63.01	1,949,357	63.01
12/16/2025	63.78	63.84	63.34	63.59	1,984,886	63.59
12/15/2025	64.49	64.51	64.17	64.33	1,178,076	64.33
12/12/2025	64.50	64.56	63.76	63.98	1,880,999	63.98
12/11/2025	64.12	64.54	64.11	64.42	1,472,585	64.42
12/10/2025	63.22	63.92	63.13	63.83	1,837,699	63.83
12/09/2025	63.50	63.50	63.15	63.21	1,712,265	63.21
12/08/2025	63.50	63.53	63.18	63.38	1,039,835	63.38
12/05/2025	63.68	63.72	63.28	63.34	1,152,589	63.34
12/04/2025	63.53	63.55	63.23	63.35	1,032,489	63.35
12/03/2025	63.11	63.44	63.04	63.38	1,319,948	63.38
12/02/2025	62.99	63.05	62.72	62.95	1,791,124	62.95
12/01/2025	62.57	62.83	62.52	62.58	1,206,974	62.58
11/28/2025	62.56	62.76	62.39	62.66	648,522	62.66
11/26/2025	62.04	62.52	61.97	62.42	1,034,531	62.42
11/25/2025	61.44	61.78	61.13	61.76	1,299,493	61.76
11/24/2025	60.80	61.05	60.52	60.70	1,405,445	60.70
11/21/2025	60.63	60.96	60.21	60.78	2,288,349	60.78
11/20/2025	61.46	61.57	60.02	60.08	2,074,511	60.08
11/19/2025	61.15	61.37	60.68	60.95	1,990,471	60.95
11/18/2025	61.08	61.29	60.75	61.07	1,986,727	61.07
11/17/2025	62.24	62.41	61.63	61.84	946,681	61.84
11/14/2025	62.45	62.94	62.38	62.79	1,317,643	62.79
11/13/2025	63.84	63.89	63.19	63.34	2,820,859	63.34
11/12/2025	63.43	63.76	63.43	63.76	2,800,856	63.76
11/11/2025	62.96	63.19	62.88	63.09	961,481	63.09
11/10/2025	62.33	62.59	62.09	62.54	785,188	62.54
11/07/2025	61.27	61.77	61.16	61.77	1,358,766	61.77
11/06/2025	61.82	61.88	61.42	61.55	1,606,840	61.55
11/05/2025	61.53	62.03	61.53	61.93	1,281,383	61.93
11/04/2025	61.44	61.80	61.37	61.42	858,897	61.42
11/03/2025	62.11	62.28	62.03	62.15	808,740	62.15
10/31/2025	62.30	62.30	61.87	62.17	1,725,664	62.17
10/30/2025	62.33	62.70	62.33	62.42	2,116,952	62.42
10/29/2025	63.27	63.27	62.52	62.83	1,245,804	62.83
10/28/2025	62.99	63.27	62.94	63.04	1,390,673	63.04
10/27/2025	63.09	63.54	62.76	63.13	650,409	63.13
10/24/2025	62.65	62.80	62.60	62.65	833,416	62.65
10/23/2025	62.44	62.74	62.43	62.68	1,680,231	62.68
10/22/2025	62.41	62.50	61.99	62.23	1,380,096	62.23
10/21/2025	62.77	62.84	62.42	62.42	1,585,782	62.42
10/20/2025	62.70	62.95	62.65	62.88	925,281	62.88
10/17/2025	62.22	62.57	62.12	62.56	2,250,828	62.56
10/16/2025	62.36	62.81	62.27	62.58	1,357,392	62.58
10/15/2025	62.07	62.19	61.55	61.99	1,429,152	61.99
10/14/2025	61.04	62.02	61.03	61.83	1,584,360	61.83
10/13/2025	61.22	61.51	61.15	61.48	963,318	61.48
10/10/2025	61.86	62.04	60.95	61.02	2,756,942	61.02
10/09/2025	62.44	62.44	61.77	61.92	1,324,609	61.92
10/08/2025	62.42	62.57	62.31	62.52	1,455,501	62.52
10/07/2025	62.49	62.57	62.12	62.12	1,877,173	62.12
10/06/2025	62.85	62.87	62.62	62.74	1,432,183	62.74
10/03/2025	62.99	63.20	62.91	63.11	835,406	63.11
10/02/2025	63.12	63.20	62.67	63.00	2,685,776	63.00
10/01/2025	62.25	62.73	62.25	62.63	4,026,377	62.63