iShares MSCI Eurozone ETF (EZU) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 71.82 | 71.82 | 71.37 | 71.57 | +0.76% | 581,200 |
| 2026-08-06 | 71.27 | 71.44 | 70.91 | 71.03 | +0.01% | 755,000 |
| 2026-08-05 | 71.29 | 71.29 | 70.90 | 71.02 | -0.11% | 477,000 |
| 2026-08-04 | 70.80 | 71.22 | 70.31 | 71.10 | +1.24% | 509,400 |
| 2026-08-03 | 69.70 | 70.28 | 69.70 | 70.23 | +0.95% | 626,700 |
| 2026-07-31 | 69.69 | 69.73 | 68.83 | 69.57 | -0.11% | 1,216,800 |
| 2026-07-30 | 69.09 | 69.68 | 68.81 | 69.65 | +2.87% | 872,400 |
| 2026-07-29 | 67.85 | 68.61 | 67.30 | 67.71 | -0.67% | 1,017,500 |
| 2026-07-28 | 67.73 | 68.32 | 67.62 | 68.17 | -0.13% | 892,087 |
| 2026-07-27 | 68.74 | 68.74 | 67.93 | 68.26 | +0.49% | 653,441 |
| 2026-07-24 | 68.05 | 68.34 | 67.74 | 67.93 | +0.49% | 864,500 |
| 2026-07-23 | 67.57 | 67.88 | 67.37 | 67.60 | -1.77% | 1,116,700 |
| 2026-07-22 | 68.84 | 69.02 | 68.80 | 68.82 | +0.41% | 807,600 |
| 2026-07-21 | 68.15 | 68.58 | 67.90 | 68.54 | +1.57% | 801,605 |
| 2026-07-20 | 67.91 | 68.08 | 67.39 | 67.48 | -0.72% | 1,019,115 |
| 2026-07-17 | 67.56 | 68.20 | 67.55 | 67.97 | -0.40% | 781,800 |
| 2026-07-16 | 68.21 | 68.58 | 68.08 | 68.24 | -0.76% | 693,000 |
| 2026-07-15 | 68.69 | 68.82 | 68.06 | 68.76 | +0.63% | 860,300 |
| 2026-07-14 | 68.47 | 68.83 | 68.30 | 68.33 | +0.63% | 543,000 |
| 2026-07-13 | 68.56 | 68.68 | 67.77 | 67.90 | -0.96% | 513,700 |
| 2026-07-10 | 68.63 | 68.74 | 68.15 | 68.56 | +0.07% | 466,700 |
| 2026-07-09 | 68.59 | 68.80 | 68.17 | 68.51 | +0.47% | 752,900 |
| 2026-07-08 | 67.81 | 68.23 | 67.42 | 68.19 | -0.94% | 726,800 |
| 2026-07-07 | 69.47 | 69.52 | 68.65 | 68.84 | -1.49% | 962,600 |
| 2026-07-06 | 69.62 | 69.94 | 69.44 | 69.88 | +0.95% | 988,600 |
| 2026-07-02 | 69.50 | 69.94 | 68.90 | 69.22 | +1.27% | 1,204,100 |
| 2026-07-01 | 68.57 | 68.72 | 67.77 | 68.35 | -1.65% | 704,300 |
| 2026-06-30 | 68.74 | 69.50 | 68.73 | 69.50 | +1.31% | 2,042,800 |
| 2026-06-29 | 67.96 | 68.61 | 67.67 | 68.60 | +1.27% | 441,300 |
| 2026-06-26 | 67.94 | 68.14 | 67.62 | 67.74 | -0.96% | 501,500 |
| 2026-06-25 | 68.48 | 68.69 | 67.97 | 68.40 | +1.30% | 754,100 |
| 2026-06-24 | 67.60 | 67.89 | 67.33 | 67.52 | -0.69% | 1,468,800 |
| 2026-06-23 | 68.22 | 68.45 | 67.95 | 67.99 | -1.96% | 785,000 |
| 2026-06-22 | 69.45 | 69.49 | 69.16 | 69.35 | +0.06% | 606,800 |
| 2026-06-18 | 69.50 | 69.70 | 69.19 | 69.31 | +0.49% | 698,500 |
| 2026-06-17 | 69.86 | 70.17 | 68.84 | 68.97 | -0.53% | 1,426,700 |
| 2026-06-16 | 69.57 | 69.78 | 69.28 | 69.34 | +0.09% | 656,100 |
| 2026-06-15 | 70.31 | 70.31 | 69.25 | 69.28 | -0.93% | 2,689,700 |
| 2026-06-12 | 69.57 | 70.12 | 69.31 | 69.93 | +0.00% | 1,093,147 |
| 2026-06-11 | 68.22 | 69.97 | 67.91 | 69.93 | +3.69% | 1,863,519 |
| 2026-06-10 | 68.36 | 68.53 | 67.43 | 67.44 | -1.55% | 1,016,755 |
| 2026-06-09 | 69.05 | 69.48 | 67.35 | 68.50 | +0.62% | 1,306,827 |
| 2026-06-08 | 68.33 | 68.56 | 67.97 | 68.08 | +0.67% | 788,873 |
| 2026-06-05 | 68.97 | 68.97 | 67.31 | 67.63 | -2.42% | 1,078,400 |
| 2026-06-04 | 69.20 | 69.45 | 68.94 | 69.31 | +1.11% | 889,200 |
| 2026-06-03 | 68.97 | 69.10 | 68.47 | 68.55 | -1.14% | 1,023,100 |
| 2026-06-02 | 69.25 | 69.44 | 69.05 | 69.34 | +0.73% | 793,300 |
| 2026-06-01 | 68.45 | 69.14 | 68.06 | 68.84 | +0.09% | 1,144,100 |
| 2026-05-29 | 69.09 | 69.35 | 68.77 | 68.78 | -0.03% | 1,632,700 |
| 2026-05-28 | 68.67 | 69.14 | 68.42 | 68.80 | -0.28% | 1,092,600 |
| 2026-05-27 | 69.32 | 69.38 | 68.73 | 68.99 | -0.25% | 949,900 |
| 2026-05-26 | 69.35 | 69.40 | 68.75 | 69.16 | +1.69% | 1,731,800 |
| 2026-05-22 | 68.40 | 68.52 | 67.97 | 68.01 | -0.38% | 939,400 |
| 2026-05-21 | 67.58 | 68.55 | 67.11 | 68.27 | +0.65% | 1,478,700 |
| 2026-05-20 | 66.74 | 68.07 | 66.53 | 67.83 | +2.45% | 1,380,200 |
| 2026-05-19 | 66.53 | 66.65 | 66.09 | 66.21 | -0.84% | 991,500 |
| 2026-05-18 | 66.83 | 66.86 | 66.05 | 66.77 | +1.26% | 1,060,400 |
| 2026-05-15 | 66.13 | 66.30 | 65.84 | 65.94 | -2.01% | 2,927,600 |
| 2026-05-14 | 67.54 | 67.70 | 67.22 | 67.29 | +0.04% | 894,700 |
| 2026-05-13 | 66.59 | 67.28 | 66.46 | 67.26 | +0.72% | 2,453,800 |
| 2026-05-12 | 66.75 | 66.84 | 66.26 | 66.78 | -1.23% | 1,340,200 |
| 2026-05-11 | 67.60 | 67.67 | 67.40 | 67.61 | -0.37% | 1,258,000 |
| 2026-05-08 | 67.82 | 67.93 | 67.40 | 67.86 | +0.98% | 828,300 |
| 2026-05-07 | 68.73 | 68.86 | 67.14 | 67.20 | -2.21% | 1,977,200 |
| 2026-05-06 | 68.33 | 68.77 | 68.20 | 68.72 | +3.20% | 2,045,300 |
| 2026-05-05 | 66.29 | 66.69 | 65.98 | 66.59 | +2.26% | 1,366,400 |
| 2026-05-04 | 65.95 | 65.99 | 64.83 | 65.12 | -2.35% | 2,472,800 |
| 2026-05-01 | 67.00 | 67.60 | 66.68 | 66.69 | +0.11% | 1,818,200 |
| 2026-04-30 | 65.88 | 66.74 | 65.64 | 66.62 | +2.24% | 1,423,400 |
| 2026-04-29 | 65.69 | 65.75 | 64.92 | 65.16 | -0.99% | 981,600 |
| 2026-04-28 | 65.88 | 65.96 | 65.56 | 65.81 | -0.51% | 1,290,100 |
| 2026-04-27 | 66.44 | 66.67 | 66.04 | 66.15 | -0.54% | 874,700 |
| 2026-04-24 | 66.42 | 66.64 | 66.11 | 66.51 | +0.83% | 950,500 |
| 2026-04-23 | 66.38 | 66.67 | 65.21 | 65.96 | -0.90% | 2,422,600 |
| 2026-04-22 | 67.06 | 67.24 | 66.26 | 66.56 | +0.14% | 1,829,100 |
| 2026-04-21 | 67.81 | 67.82 | 66.41 | 66.47 | -2.18% | 1,632,100 |
| 2026-04-20 | 67.94 | 67.98 | 67.22 | 67.95 | -0.40% | 1,078,100 |
| 2026-04-17 | 68.76 | 68.86 | 68.11 | 68.22 | +1.76% | 1,993,500 |
| 2026-04-16 | 67.59 | 67.59 | 66.80 | 67.04 | -0.56% | 883,900 |
| 2026-04-15 | 67.54 | 67.66 | 67.09 | 67.42 | -0.41% | 1,567,600 |
| 2026-04-14 | 67.66 | 67.83 | 67.36 | 67.70 | +0.92% | 1,035,600 |
| 2026-04-13 | 66.12 | 67.11 | 65.56 | 67.08 | +0.72% | 1,213,200 |
| 2026-04-10 | 66.89 | 67.02 | 66.36 | 66.60 | +0.38% | 978,300 |
| 2026-04-09 | 65.94 | 66.63 | 65.58 | 66.35 | +0.14% | 1,139,400 |
| 2026-04-08 | 66.61 | 66.66 | 65.83 | 66.26 | +4.36% | 2,839,600 |
| 2026-04-07 | 63.12 | 63.71 | 62.39 | 63.49 | -0.13% | 2,715,500 |
| 2026-04-06 | 63.27 | 63.71 | 63.02 | 63.57 | +0.73% | 1,673,000 |
| 2026-04-02 | 62.15 | 63.38 | 61.90 | 63.11 | -0.65% | 2,502,300 |
| 2026-04-01 | 63.44 | 63.92 | 63.16 | 63.52 | +1.40% | 3,346,300 |
| 2026-03-31 | 61.51 | 62.64 | 61.21 | 62.64 | +3.79% | 4,507,700 |
| 2026-03-30 | 60.76 | 60.86 | 60.06 | 60.35 | +0.17% | 1,687,500 |
| 2026-03-27 | 60.65 | 61.04 | 60.09 | 60.25 | -1.21% | 1,967,700 |
| 2026-03-26 | 61.44 | 61.96 | 60.96 | 60.99 | -2.07% | 2,819,500 |
| 2026-03-25 | 62.62 | 62.63 | 61.94 | 62.28 | +1.22% | 3,201,100 |
| 2026-03-24 | 61.04 | 61.83 | 60.74 | 61.53 | -0.60% | 2,542,800 |
| 2026-03-23 | 61.64 | 62.83 | 61.34 | 61.90 | +2.84% | 4,866,400 |
| 2026-03-20 | 62.22 | 62.22 | 59.92 | 60.19 | -3.56% | 6,318,300 |
| 2026-03-19 | 61.31 | 62.81 | 60.62 | 62.41 | +0.03% | 2,782,700 |
| 2026-03-18 | 63.37 | 63.39 | 62.36 | 62.39 | -1.79% | 1,544,500 |
| 2026-03-17 | 63.87 | 63.87 | 63.36 | 63.53 | +0.51% | 1,915,500 |
| 2026-03-16 | 62.88 | 63.40 | 62.84 | 63.21 | +1.67% | 1,466,500 |
| 2026-03-13 | 63.18 | 63.50 | 62.09 | 62.17 | -1.30% | 2,552,700 |
| 2026-03-12 | 63.34 | 63.36 | 62.57 | 62.99 | -1.64% | 2,333,700 |
| 2026-03-11 | 63.82 | 64.31 | 63.57 | 64.04 | +0.00% | 1,966,600 |
| 2026-03-10 | 64.48 | 65.14 | 63.94 | 64.04 | +0.27% | 2,626,970 |
| 2026-03-09 | 62.25 | 64.18 | 61.67 | 63.87 | +0.88% | 4,676,447 |
| 2026-03-06 | 62.41 | 63.62 | 62.19 | 63.31 | -1.02% | 3,505,500 |
| 2026-03-05 | 64.40 | 64.80 | 63.42 | 63.96 | -2.10% | 2,520,100 |
| 2026-03-04 | 65.21 | 65.44 | 64.81 | 65.33 | +1.24% | 2,076,400 |
| 2026-03-03 | 63.50 | 64.83 | 63.06 | 64.53 | -3.41% | 5,691,400 |
| 2026-03-02 | 66.67 | 67.15 | 66.53 | 66.81 | -2.58% | 2,174,000 |
| 2026-02-27 | 68.79 | 69.07 | 68.48 | 68.58 | -0.70% | 1,945,200 |
| 2026-02-26 | 69.12 | 69.27 | 68.55 | 69.06 | -0.25% | 1,483,200 |
| 2026-02-25 | 68.69 | 69.44 | 68.69 | 69.23 | +1.01% | 956,200 |
| 2026-02-24 | 68.33 | 68.71 | 68.23 | 68.54 | +0.16% | 1,329,100 |
| 2026-02-23 | 68.78 | 68.89 | 68.22 | 68.43 | -0.36% | 1,154,300 |
| 2026-02-20 | 67.95 | 68.77 | 67.95 | 68.68 | +1.28% | 1,870,300 |
| 2026-02-19 | 67.41 | 67.81 | 67.29 | 67.81 | -0.46% | 1,018,900 |
| 2026-02-18 | 68.02 | 68.46 | 67.90 | 68.12 | +0.35% | 909,500 |
| 2026-02-17 | 67.23 | 67.92 | 67.07 | 67.88 | +0.76% | 1,783,300 |
| 2026-02-13 | 67.58 | 67.60 | 67.00 | 67.37 | -0.38% | 1,915,900 |
| 2026-02-12 | 68.43 | 68.50 | 67.44 | 67.63 | -0.92% | 1,770,200 |
| 2026-02-11 | 68.25 | 68.42 | 67.70 | 68.26 | +0.09% | 1,808,000 |
| 2026-02-10 | 68.55 | 68.55 | 68.18 | 68.20 | -0.28% | 2,106,300 |
| 2026-02-09 | 67.93 | 68.51 | 67.82 | 68.39 | +1.54% | 1,177,300 |
| 2026-02-06 | 66.84 | 67.39 | 66.76 | 67.35 | +1.80% | 1,796,400 |
| 2026-02-05 | 66.19 | 66.64 | 66.01 | 66.16 | -1.08% | 1,360,000 |
| 2026-02-04 | 67.46 | 67.57 | 66.56 | 66.88 | -0.28% | 3,123,300 |
| 2026-02-03 | 66.91 | 67.17 | 66.54 | 67.07 | -0.30% | 2,116,700 |
| 2026-02-02 | 66.96 | 67.31 | 66.94 | 67.27 | +0.92% | 1,788,100 |
| 2026-01-30 | 67.11 | 67.28 | 66.45 | 66.66 | -0.82% | 3,621,400 |
| 2026-01-29 | 67.52 | 67.52 | 66.48 | 67.21 | +0.06% | 2,083,900 |
| 2026-01-28 | 67.44 | 67.48 | 66.86 | 67.17 | -1.22% | 2,011,000 |
| 2026-01-27 | 67.51 | 68.22 | 67.49 | 68.00 | +1.57% | 1,641,000 |
| 2026-01-26 | 66.85 | 67.09 | 66.82 | 66.95 | +0.72% | 908,300 |
| 2026-01-23 | 65.88 | 66.48 | 65.70 | 66.47 | +0.65% | 1,507,700 |
| 2026-01-22 | 65.98 | 66.24 | 65.81 | 66.04 | +0.58% | 1,516,900 |
| 2026-01-21 | 65.02 | 65.89 | 64.68 | 65.66 | +1.12% | 2,793,600 |
| 2026-01-20 | 65.15 | 65.43 | 64.81 | 64.93 | -1.71% | 2,472,800 |
| 2026-01-16 | 66.01 | 66.10 | 65.70 | 66.06 | +0.21% | 1,552,800 |
| 2026-01-15 | 66.14 | 66.21 | 65.88 | 65.92 | -0.24% | 1,304,700 |
| 2026-01-14 | 66.08 | 66.17 | 65.88 | 66.08 | +0.02% | 2,464,700 |
| 2026-01-13 | 66.28 | 66.36 | 65.93 | 66.07 | -0.41% | 1,616,100 |
| 2026-01-12 | 66.06 | 66.36 | 66.06 | 66.34 | +0.62% | 884,300 |
| 2026-01-09 | 65.63 | 65.96 | 65.45 | 65.93 | +0.72% | 1,322,800 |
| 2026-01-08 | 65.20 | 65.46 | 65.16 | 65.46 | -0.02% | 1,281,900 |
| 2026-01-07 | 65.56 | 65.66 | 65.39 | 65.47 | -0.26% | 1,324,500 |
| 2026-01-06 | 65.62 | 65.74 | 65.48 | 65.64 | +0.14% | 1,761,300 |
| 2026-01-05 | 65.07 | 65.59 | 65.05 | 65.55 | +0.83% | 1,439,700 |
| 2026-01-02 | 64.87 | 65.03 | 64.73 | 65.01 | +1.42% | 4,330,800 |
| 2025-12-31 | 64.42 | 64.42 | 64.08 | 64.10 | -0.50% | 1,308,600 |
| 2025-12-30 | 64.52 | 64.67 | 64.38 | 64.42 | +0.50% | 1,399,800 |
| 2025-12-29 | 64.07 | 64.39 | 63.95 | 64.10 | -0.36% | 1,051,400 |
| 2025-12-26 | 64.21 | 64.39 | 64.20 | 64.33 | +0.20% | 561,100 |
| 2025-12-24 | 64.16 | 64.27 | 64.10 | 64.20 | +0.16% | 595,400 |
| 2025-12-23 | 64.04 | 64.13 | 63.95 | 64.10 | +0.20% | 1,510,400 |
| 2025-12-22 | 63.89 | 64.02 | 63.79 | 63.97 | +0.28% | 2,356,300 |
| 2025-12-19 | 63.81 | 64.03 | 63.74 | 63.79 | +0.54% | 1,772,600 |
| 2025-12-18 | 63.46 | 63.81 | 63.30 | 63.45 | +0.70% | 1,725,100 |
| 2025-12-17 | 63.33 | 63.49 | 62.98 | 63.01 | -0.91% | 1,949,400 |
| 2025-12-16 | 63.78 | 63.84 | 63.34 | 63.59 | -1.15% | 1,984,900 |
| 2025-12-15 | 64.49 | 64.51 | 64.17 | 64.33 | +0.55% | 1,230,700 |
| 2025-12-12 | 64.50 | 64.56 | 63.76 | 63.98 | -0.68% | 1,880,998 |
| 2025-12-11 | 64.12 | 64.54 | 64.11 | 64.42 | +0.92% | 1,472,594 |
| 2025-12-10 | 63.22 | 63.92 | 63.13 | 63.83 | +0.98% | 1,837,698 |
| 2025-12-09 | 63.50 | 63.50 | 63.15 | 63.21 | -0.27% | 1,712,278 |
| 2025-12-08 | 63.50 | 63.53 | 63.18 | 63.38 | +0.06% | 1,039,834 |
| 2025-12-05 | 63.68 | 63.72 | 63.28 | 63.34 | -0.02% | 1,152,588 |
| 2025-12-04 | 63.53 | 63.55 | 63.23 | 63.35 | -0.05% | 1,032,488 |
| 2025-12-03 | 63.11 | 63.44 | 63.04 | 63.38 | +0.68% | 1,319,948 |
| 2025-12-02 | 62.99 | 63.05 | 62.72 | 62.95 | +0.59% | 1,791,123 |
| 2025-12-01 | 62.57 | 62.83 | 62.52 | 62.58 | -0.13% | 1,206,970 |
| 2025-11-28 | 62.56 | 62.76 | 62.39 | 62.66 | +0.38% | 648,521 |
| 2025-11-26 | 62.04 | 62.52 | 61.97 | 62.42 | +1.07% | 1,034,531 |
| 2025-11-25 | 61.44 | 61.78 | 61.13 | 61.76 | +1.75% | 1,299,493 |
| 2025-11-24 | 60.80 | 61.05 | 60.52 | 60.70 | -0.13% | 1,405,455 |
| 2025-11-21 | 60.63 | 60.96 | 60.21 | 60.78 | +1.17% | 2,288,348 |
| 2025-11-20 | 61.46 | 61.57 | 60.02 | 60.08 | -1.43% | 2,075,110 |
| 2025-11-19 | 61.15 | 61.37 | 60.68 | 60.95 | -0.20% | 1,990,470 |
| 2025-11-18 | 61.08 | 61.29 | 60.75 | 61.07 | -1.25% | 1,987,026 |
| 2025-11-17 | 62.24 | 62.41 | 61.63 | 61.84 | -1.51% | 946,685 |
| 2025-11-14 | 62.45 | 62.94 | 62.38 | 62.79 | -0.87% | 1,317,642 |
| 2025-11-13 | 63.84 | 63.89 | 63.19 | 63.34 | -0.66% | 2,820,858 |
| 2025-11-12 | 63.43 | 63.76 | 63.43 | 63.76 | +1.06% | 2,800,855 |
| 2025-11-11 | 62.96 | 63.19 | 62.88 | 63.09 | +0.88% | 961,500 |
| 2025-11-10 | 62.33 | 62.59 | 62.09 | 62.54 | +1.25% | 785,218 |
| 2025-11-07 | 61.27 | 61.77 | 61.16 | 61.77 | +0.36% | 1,358,766 |
| 2025-11-06 | 61.82 | 61.88 | 61.42 | 61.55 | -0.61% | 1,607,039 |
| 2025-11-05 | 61.53 | 62.03 | 61.53 | 61.93 | +0.83% | 1,281,704 |
| 2025-11-04 | 61.44 | 61.80 | 61.37 | 61.42 | -1.17% | 858,896 |
| 2025-11-03 | 62.11 | 62.28 | 62.03 | 62.15 | -0.04% | 808,739 |
| 2025-10-31 | 62.30 | 62.30 | 61.87 | 62.17 | -0.40% | 1,725,663 |
| 2025-10-30 | 62.33 | 62.70 | 62.33 | 62.42 | -0.65% | 2,116,951 |
| 2025-10-29 | 63.27 | 63.27 | 62.52 | 62.83 | -0.33% | 1,245,809 |
| 2025-10-28 | 62.99 | 63.27 | 62.94 | 63.04 | -0.14% | 1,390,672 |
| 2025-10-27 | 63.09 | 63.54 | 62.76 | 63.13 | +0.77% | 650,408 |
| 2025-10-24 | 62.65 | 62.80 | 62.60 | 62.65 | -0.05% | 833,416 |
| 2025-10-23 | 62.44 | 62.74 | 62.43 | 62.68 | +0.72% | 1,680,331 |
| 2025-10-22 | 62.41 | 62.50 | 61.99 | 62.23 | -0.30% | 1,380,101 |
| 2025-10-21 | 62.77 | 62.84 | 62.42 | 62.42 | -0.73% | 1,585,782 |
| 2025-10-20 | 62.70 | 62.95 | 62.65 | 62.88 | +0.51% | 925,281 |
| 2025-10-17 | 62.22 | 62.57 | 62.12 | 62.56 | -0.03% | 2,250,828 |
| 2025-10-16 | 62.36 | 62.81 | 62.27 | 62.58 | +0.95% | 1,357,392 |
| 2025-10-15 | 62.07 | 62.19 | 61.55 | 61.99 | +0.26% | 1,429,152 |
| 2025-10-14 | 61.04 | 62.02 | 61.03 | 61.83 | +0.57% | 1,584,360 |
| 2025-10-13 | 61.22 | 61.51 | 61.15 | 61.48 | +0.75% | 963,318 |
| 2025-10-10 | 61.86 | 62.04 | 60.95 | 61.02 | -1.45% | 2,756,942 |
| 2025-10-09 | 62.44 | 62.44 | 61.77 | 61.92 | -0.96% | 1,324,609 |
| 2025-10-08 | 62.42 | 62.57 | 62.31 | 62.52 | +0.64% | 1,455,501 |
| 2025-10-07 | 62.49 | 62.57 | 62.12 | 62.12 | -0.99% | 1,877,173 |
| 2025-10-06 | 62.85 | 62.87 | 62.62 | 62.74 | -0.59% | 1,432,197 |
| 2025-10-03 | 62.99 | 63.20 | 62.91 | 63.11 | +0.17% | 835,405 |
| 2025-10-02 | 63.12 | 63.20 | 62.67 | 63.00 | +0.59% | 2,685,807 |
| 2025-10-01 | 62.25 | 62.73 | 62.25 | 62.63 | +1.11% | 4,026,475 |
| 2025-09-30 | 61.57 | 62.05 | 61.53 | 61.94 | +0.68% | 2,128,069 |
| 2025-09-29 | 61.49 | 61.64 | 61.41 | 61.52 | +0.39% | 4,922,749 |
| 2025-09-26 | 60.90 | 61.32 | 60.90 | 61.28 | +1.22% | 6,061,939 |
| 2025-09-25 | 60.53 | 60.57 | 60.25 | 60.54 | -0.79% | 2,155,508 |
| 2025-09-24 | 60.94 | 61.23 | 60.91 | 61.02 | -0.51% | 1,129,508 |
| 2025-09-23 | 61.41 | 61.61 | 61.20 | 61.33 | +0.25% | 1,658,362 |
| 2025-09-22 | 60.97 | 61.26 | 60.77 | 61.18 | +0.21% | 1,892,192 |
| 2025-09-19 | 61.02 | 61.22 | 60.90 | 61.05 | -0.21% | 1,751,801 |
| 2025-09-18 | 60.96 | 61.28 | 60.77 | 61.18 | +0.81% | 1,404,099 |
| 2025-09-17 | 60.77 | 61.24 | 60.46 | 60.69 | -0.52% | 1,480,836 |
| 2025-09-16 | 61.08 | 61.11 | 60.73 | 61.01 | -0.26% | 1,705,237 |
| 2025-09-15 | 61.02 | 61.22 | 60.95 | 61.17 | +0.96% | 1,032,446 |
| 2025-09-12 | 60.47 | 60.66 | 60.38 | 60.59 | -0.07% | 1,150,838 |
| 2025-09-11 | 60.32 | 60.66 | 60.32 | 60.63 | +1.13% | 3,021,077 |
| 2025-09-10 | 60.19 | 60.28 | 59.88 | 59.95 | -0.43% | 1,051,740 |
| 2025-09-09 | 60.13 | 60.26 | 60.02 | 60.21 | +0.00% | 921,360 |
| 2025-09-08 | 60.02 | 60.23 | 59.95 | 60.21 | +0.94% | 1,242,361 |
| 2025-09-05 | 59.80 | 60.01 | 59.45 | 59.65 | +0.29% | 1,379,073 |
| 2025-09-04 | 59.26 | 59.51 | 59.18 | 59.48 | +0.56% | 1,373,781 |
| 2025-09-03 | 58.98 | 59.29 | 58.96 | 59.15 | +0.19% | 1,173,836 |
| 2025-09-02 | 58.83 | 59.20 | 58.69 | 59.03 | -1.30% | 1,500,131 |
| 2025-08-29 | 59.94 | 60.00 | 59.77 | 59.81 | -0.61% | 1,250,736 |
| 2025-08-28 | 60.17 | 60.30 | 60.07 | 60.18 | +0.37% | 1,516,154 |
| 2025-08-27 | 59.69 | 59.99 | 59.51 | 59.96 | -0.42% | 931,882 |
| 2025-08-26 | 60.23 | 60.39 | 60.05 | 60.21 | -0.40% | 1,753,464 |
| 2025-08-25 | 61.30 | 61.34 | 60.42 | 60.45 | -1.71% | 1,085,917 |
| 2025-08-22 | 60.82 | 61.61 | 60.77 | 61.50 | +1.55% | 1,077,213 |
| 2025-08-21 | 60.66 | 60.73 | 60.48 | 60.56 | -0.72% | 1,278,741 |
| 2025-08-20 | 60.92 | 61.16 | 60.84 | 61.00 | +0.26% | 813,681 |
| 2025-08-19 | 61.12 | 61.17 | 60.78 | 60.84 | +0.20% | 1,995,790 |
| 2025-08-18 | 60.62 | 60.75 | 60.46 | 60.72 | -0.52% | 886,117 |
| 2025-08-15 | 61.00 | 61.08 | 60.88 | 61.04 | +0.51% | 1,481,463 |
| 2025-08-14 | 60.30 | 60.80 | 60.27 | 60.73 | +0.48% | 1,322,570 |
| 2025-08-13 | 60.37 | 60.49 | 60.29 | 60.44 | +0.83% | 1,451,300 |
| 2025-08-12 | 59.38 | 59.95 | 59.35 | 59.94 | +0.99% | 1,006,828 |
| 2025-08-11 | 59.36 | 59.47 | 59.19 | 59.35 | -0.70% | 764,822 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+5.54%). Worst month: Jun (-0.82%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI Eurozone ETF's (EZU) latest close?
71.57 on 2026-08-07, from the Closelook data lake's daily price record.
What is EZU's 52-week high and low?
71.82 high and 58.69 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI Eurozone ETF's strongest and weakest month historically?
Historically, EZU's strongest calendar month has been Jan (average +5.54%) and its weakest Jun (average -0.82%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.