iShares MSCI Eurozone ETF

EZU
🏛️ usa →
61.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.80 59.82 59.80 59.82 32.3K
09:31 59.86 59.86 59.86 59.86 0.6K
09:33 59.88 59.88 59.88 59.88 2.8K
09:35 59.93 59.93 59.92 59.93 8.8K
09:36 59.94 59.94 59.90 59.91 9.0K
09:37 59.90 59.90 59.88 59.88 1.1K
09:38 59.91 59.91 59.91 59.91 0.5K
09:39 59.92 59.94 59.92 59.93 3.2K
09:40 59.94 59.94 59.94 59.94 5.0K
09:41 59.94 59.94 59.94 59.94 4.3K
09:42 59.94 59.95 59.94 59.95 1.2K
09:43 59.96 59.96 59.96 59.96 10.8K
09:44 59.95 59.95 59.95 59.95 1.1K
09:45 59.96 59.96 59.94 59.94 34.6K
09:46 59.93 59.93 59.93 59.93 7.8K
09:47 59.95 59.95 59.91 59.92 4.5K
09:48 59.93 59.96 59.93 59.96 2.3K
09:49 59.97 60.00 59.97 60.00 5.1K
09:50 59.99 60.00 59.98 60.00 7.5K
09:51 60.00 60.00 59.97 59.97 2.7K
09:52 59.96 59.96 59.93 59.93 27.5K
09:53 59.93 59.95 59.93 59.94 5.6K
09:54 59.97 59.98 59.97 59.98 3.4K
09:55 59.93 59.94 59.91 59.91 7.7K
09:56 59.92 59.92 59.92 59.92 2.2K
09:57 59.94 59.94 59.94 59.94 0.6K
09:58 59.94 59.94 59.94 59.94 4.4K
09:59 59.95 59.96 59.95 59.96 1.9K
10:00 59.94 59.94 59.89 59.91 9.4K
10:01 59.89 59.89 59.86 59.86 6.1K
10:02 59.85 59.90 59.85 59.88 7.7K
10:03 59.89 59.90 59.89 59.90 2.6K
10:04 59.92 59.93 59.92 59.93 1.8K
10:05 59.93 59.94 59.93 59.94 2.0K
10:06 59.91 59.91 59.89 59.89 3.4K
10:07 59.85 59.86 59.85 59.86 3.3K
10:08 59.87 59.87 59.87 59.87 0.5K
10:09 59.86 59.88 59.86 59.87 4.9K
10:10 59.89 59.89 59.85 59.87 5.9K
10:11 59.86 59.86 59.82 59.82 14.1K
10:12 59.82 59.82 59.80 59.82 3.3K
10:13 59.81 59.82 59.81 59.81 3.3K
10:14 59.80 59.80 59.79 59.79 2.2K
10:15 59.76 59.78 59.76 59.77 5.1K
10:16 59.78 59.78 59.76 59.77 9.5K
10:17 59.77 59.79 59.77 59.79 2.4K
10:18 59.79 59.79 59.71 59.71 5.7K
10:19 59.71 59.71 59.70 59.70 2.8K
10:20 59.71 59.75 59.71 59.75 19.1K
10:21 59.75 59.75 59.67 59.67 3.1K
10:22 59.69 59.69 59.67 59.67 1.7K
10:23 59.66 59.66 59.58 59.61 6.5K
10:24 59.60 59.60 59.58 59.58 4.4K
10:25 59.58 59.59 59.56 59.56 12.0K
10:26 59.53 59.55 59.53 59.55 5.4K
10:27 59.54 59.61 59.54 59.60 22.9K
10:28 59.54 59.54 59.51 59.51 2.1K
10:29 59.53 59.53 59.53 59.53 1.5K
10:30 59.54 59.56 59.54 59.56 2.9K
10:31 59.56 59.56 59.56 59.56 6.9K
10:32 59.56 59.56 59.54 59.54 2.9K
10:33 59.54 59.55 59.52 59.55 3.1K
10:34 59.54 59.56 59.54 59.56 3.5K
10:35 59.54 59.54 59.50 59.50 10.5K
10:37 59.52 59.52 59.52 59.52 3.8K
10:39 59.51 59.51 59.46 59.46 2.6K
10:40 59.49 59.50 59.48 59.50 6.8K
10:41 59.47 59.47 59.45 59.45 4.4K
10:42 59.46 59.47 59.46 59.46 4.2K
10:43 59.49 59.49 59.49 59.49 2.5K
10:44 59.52 59.52 59.51 59.51 2.5K
10:45 59.51 59.51 59.48 59.48 17.8K
10:46 59.49 59.49 59.47 59.47 4.2K
10:47 59.49 59.51 59.48 59.51 5.6K
10:48 59.50 59.50 59.47 59.47 2.5K
10:49 59.47 59.48 59.47 59.47 4.5K
10:50 59.47 59.48 59.47 59.48 3.4K
10:51 59.48 59.51 59.48 59.51 1.6K
10:52 59.53 59.53 59.52 59.53 1.7K
10:53 59.53 59.55 59.53 59.54 2.3K
10:54 59.55 59.55 59.54 59.54 2.4K
10:55 59.54 59.56 59.53 59.55 4.9K
10:56 59.54 59.55 59.52 59.52 2.6K
10:57 59.52 59.52 59.52 59.52 17.9K
10:58 59.53 59.53 59.48 59.48 22.9K
10:59 59.48 59.49 59.48 59.48 1.8K
11:00 59.47 59.50 59.47 59.49 10.2K
11:02 59.49 59.49 59.49 59.49 1.5K
11:03 59.51 59.51 59.49 59.51 4.9K
11:04 59.51 59.51 59.50 59.50 2.6K
11:05 59.49 59.51 59.49 59.50 5.3K
11:06 59.51 59.53 59.51 59.53 3.6K
11:07 59.53 59.53 59.52 59.53 6.0K
11:09 59.51 59.52 59.51 59.52 6.5K
11:10 59.49 59.50 59.49 59.50 12.3K
11:12 59.53 59.53 59.51 59.51 0.7K
11:13 59.54 59.59 59.54 59.57 2.7K
11:14 59.58 59.58 59.58 59.58 5.0K
11:16 59.61 59.61 59.61 59.61 1.2K
11:17 59.58 59.58 59.57 59.58 6.1K
11:18 59.59 59.60 59.58 59.58 4.8K
11:19 59.58 59.59 59.58 59.59 2.2K
11:20 59.58 59.58 59.58 59.58 0.1K
11:21 59.58 59.59 59.58 59.59 2.2K
11:22 59.59 59.61 59.59 59.61 2.8K
11:23 59.61 59.61 59.61 59.61 1.6K
11:24 59.60 59.61 59.60 59.61 1.8K
11:25 59.61 59.62 59.60 59.60 3.1K
11:26 59.60 59.60 59.60 59.60 0.6K
11:27 59.58 59.60 59.58 59.60 2.6K
11:28 59.60 59.60 59.60 59.60 2.1K
11:29 59.61 59.61 59.61 59.61 1.1K
11:30 59.62 59.66 59.62 59.66 8.4K
11:31 59.66 59.67 59.65 59.67 2.6K
11:32 59.64 59.64 59.64 59.64 2.9K
11:33 59.66 59.66 59.66 59.66 0.2K
11:34 59.66 59.67 59.65 59.66 7.1K
11:35 59.66 59.69 59.66 59.69 6.2K
11:37 59.71 59.72 59.70 59.72 1.4K
11:38 59.72 59.73 59.72 59.73 1.7K
11:39 59.71 59.71 59.70 59.70 1.5K
11:40 59.71 59.71 59.71 59.71 1.0K
11:41 59.72 59.72 59.72 59.72 2.3K
11:42 59.72 59.72 59.72 59.71 0.3K
11:43 59.72 59.73 59.72 59.73 1.5K
11:45 59.71 59.71 59.70 59.70 2.2K
11:46 59.70 59.70 59.68 59.68 2.9K
11:47 59.68 59.69 59.68 59.69 1.7K
11:48 59.70 59.70 59.70 59.70 3.2K
11:49 59.71 59.71 59.70 59.71 25.7K
11:50 59.70 59.70 59.68 59.68 2.1K
11:51 59.68 59.68 59.68 59.68 2.4K
11:52 59.68 59.68 59.66 59.66 2.9K
11:54 59.66 59.66 59.66 59.66 1.2K
11:56 59.68 59.70 59.68 59.70 13.6K
11:57 59.71 59.71 59.69 59.69 24.6K
11:58 59.68 59.68 59.67 59.68 4.3K
11:59 59.69 59.69 59.69 59.69 0.4K
12:00 59.69 59.69 59.69 59.69 1.3K
12:01 59.71 59.71 59.71 59.71 1.3K
12:02 59.71 59.71 59.69 59.69 1.3K
12:03 59.70 59.70 59.69 59.69 3.5K
12:04 59.69 59.69 59.69 59.69 1.8K
12:05 59.70 59.70 59.70 59.70 1.6K
12:06 59.72 59.72 59.72 59.72 0.1K
12:07 59.71 59.71 59.71 59.71 1.1K
12:10 59.72 59.74 59.72 59.74 3.0K
12:12 59.74 59.76 59.74 59.76 1.1K
12:13 59.75 59.75 59.75 59.75 0.6K
12:14 59.76 59.78 59.76 59.78 0.5K
12:15 59.77 59.77 59.77 59.77 0.7K
12:16 59.78 59.78 59.77 59.77 1.6K
12:17 59.75 59.75 59.73 59.73 1.6K
12:18 59.73 59.73 59.73 59.73 2.5K
12:20 59.75 59.75 59.75 59.75 1.8K
12:21 59.71 59.71 59.71 59.71 1.0K
12:22 59.68 59.69 59.68 59.69 1.9K
12:23 59.69 59.69 59.68 59.68 3.6K
12:24 59.70 59.70 59.70 59.70 42.4K
12:25 59.70 59.70 59.70 59.70 0.9K
12:26 59.70 59.70 59.70 59.70 1.8K
12:27 59.70 59.70 59.70 59.70 7.3K
12:28 59.69 59.69 59.69 59.69 0.9K
12:30 59.68 59.68 59.66 59.68 2.2K
12:31 59.68 59.68 59.66 59.67 4.3K
12:32 59.67 59.68 59.67 59.68 1.1K
12:33 59.65 59.65 59.65 59.65 0.2K
12:34 59.64 59.64 59.64 59.64 0.1K
12:35 59.64 59.64 59.62 59.62 1.4K
12:36 59.62 59.62 59.62 59.62 4.1K
12:37 59.61 59.61 59.61 59.61 2.6K
12:38 59.62 59.62 59.62 59.62 1.8K
12:40 59.62 59.62 59.61 59.61 2.0K
12:41 59.64 59.65 59.64 59.65 4.1K
12:42 59.66 59.66 59.66 59.66 0.2K
12:43 59.66 59.66 59.65 59.65 0.5K
12:45 59.67 59.67 59.67 59.67 0.6K
12:47 59.69 59.69 59.63 59.63 3.1K
12:48 59.64 59.65 59.64 59.65 2.9K
12:49 59.64 59.64 59.64 59.64 0.8K
12:50 59.63 59.63 59.63 59.63 0.8K
12:51 59.63 59.63 59.62 59.62 1.5K
12:52 59.63 59.63 59.63 59.63 1.2K
12:53 59.63 59.63 59.63 59.63 0.5K
12:54 59.62 59.62 59.62 59.62 0.5K
12:55 59.61 59.61 59.61 59.61 1.4K
12:56 59.62 59.62 59.62 59.62 2.7K
12:57 59.63 59.63 59.63 59.63 0.9K
12:58 59.64 59.64 59.64 59.64 1.2K
12:59 59.65 59.65 59.65 59.65 0.2K
13:00 59.65 59.65 59.65 59.65 0.8K
13:01 59.65 59.65 59.63 59.63 1.2K
13:02 59.60 59.61 59.59 59.59 1.6K
13:03 59.59 59.59 59.58 59.58 3.2K
13:04 59.58 59.58 59.57 59.57 1.3K
13:05 59.57 59.57 59.57 59.57 1.8K
13:06 59.57 59.57 59.57 59.57 1.1K
13:08 59.56 59.56 59.56 59.56 3.6K
13:10 59.59 59.59 59.58 59.58 1.4K
13:11 59.59 59.59 59.59 59.59 0.2K
13:12 59.59 59.59 59.59 59.59 0.5K
13:13 59.58 59.59 59.58 59.59 1.7K
13:14 59.60 59.60 59.60 59.59 2.9K
13:15 59.60 59.60 59.60 59.60 1.2K
13:16 59.60 59.60 59.60 59.60 0.5K
13:17 59.61 59.61 59.60 59.61 4.4K
13:18 59.61 59.61 59.61 59.61 1.3K
13:20 59.60 59.60 59.60 59.60 0.7K
13:21 59.60 59.62 59.60 59.62 2.2K
13:24 59.63 59.63 59.62 59.62 1.3K
13:26 59.61 59.61 59.61 59.61 0.4K
13:27 59.60 59.60 59.60 59.60 1.3K
13:28 59.59 59.59 59.59 59.59 0.6K
13:30 59.58 59.58 59.58 59.58 1.6K
13:31 59.59 59.59 59.59 59.59 0.2K
13:32 59.59 59.59 59.59 59.59 1.7K
13:34 59.61 59.61 59.61 59.61 0.1K
13:35 59.60 59.60 59.60 59.60 1.2K
13:36 59.60 59.60 59.58 59.58 1.3K
13:37 59.57 59.58 59.57 59.57 3.2K
13:38 59.56 59.57 59.56 59.57 4.2K
13:40 59.57 59.57 59.57 59.57 0.7K
13:41 59.56 59.56 59.55 59.55 1.1K
13:42 59.54 59.54 59.52 59.52 1.9K
13:43 59.51 59.51 59.51 59.51 1.1K
13:44 59.49 59.51 59.49 59.51 1.3K
13:45 59.51 59.51 59.51 59.51 1.0K
13:47 59.53 59.53 59.53 59.53 1.1K
13:48 59.52 59.52 59.52 59.52 2.4K
13:51 59.52 59.52 59.51 59.51 1.0K
13:52 59.52 59.54 59.52 59.54 0.8K
13:53 59.53 59.53 59.53 59.53 0.2K
13:54 59.53 59.53 59.53 59.53 2.6K
13:56 59.51 59.51 59.51 59.51 1.4K
13:57 59.50 59.50 59.50 59.50 0.9K
13:58 59.51 59.51 59.51 59.51 1.7K
13:59 59.51 59.51 59.51 59.51 0.4K
14:00 59.52 59.52 59.51 59.51 3.5K
14:02 59.50 59.50 59.50 59.50 0.4K
14:03 59.50 59.50 59.50 59.50 1.3K
14:04 59.51 59.51 59.51 59.51 0.6K
14:06 59.50 59.51 59.50 59.51 3.1K
14:07 59.52 59.52 59.51 59.51 0.8K
14:08 59.50 59.50 59.50 59.50 2.5K
14:09 59.50 59.50 59.50 59.50 3.2K
14:10 59.51 59.51 59.51 59.51 1.4K
14:11 59.52 59.52 59.52 59.52 0.2K
14:12 59.52 59.52 59.51 59.51 1.2K
14:13 59.51 59.52 59.51 59.51 12.1K
14:14 59.51 59.51 59.51 59.51 2.5K
14:15 59.54 59.54 59.54 59.54 0.4K
14:16 59.54 59.54 59.54 59.54 0.2K
14:18 59.54 59.54 59.54 59.54 0.9K
14:20 59.58 59.58 59.58 59.58 0.4K
14:21 59.57 59.57 59.57 59.57 1.8K
14:22 59.58 59.58 59.57 59.57 0.9K
14:23 59.56 59.56 59.56 59.56 1.9K
14:24 59.55 59.55 59.55 59.55 3.5K
14:26 59.54 59.54 59.52 59.52 4.6K
14:27 59.53 59.54 59.53 59.54 2.3K
14:29 59.56 59.56 59.55 59.56 2.5K
14:30 59.56 59.56 59.56 59.56 2.9K
14:33 59.59 59.59 59.59 59.59 0.5K
14:34 59.58 59.58 59.58 59.58 1.0K
14:35 59.56 59.56 59.56 59.56 0.6K
14:36 59.58 59.58 59.58 59.58 0.7K
14:38 59.61 59.61 59.61 59.61 2.7K
14:40 59.59 59.59 59.58 59.58 3.7K
14:41 59.57 59.57 59.57 59.57 0.8K
14:42 59.57 59.57 59.57 59.57 1.2K
14:43 59.58 59.58 59.58 59.58 0.6K
14:44 59.58 59.58 59.58 59.58 0.3K
14:45 59.58 59.59 59.58 59.59 3.9K
14:46 59.58 59.58 59.58 59.58 2.4K
14:48 59.61 59.61 59.61 59.61 2.2K
14:49 59.59 59.59 59.58 59.58 5.4K
14:50 59.59 59.59 59.59 59.59 4.2K
14:51 59.59 59.59 59.59 59.59 0.3K
14:52 59.58 59.58 59.58 59.58 2.4K
14:55 59.59 59.59 59.59 59.59 3.7K
14:56 59.59 59.59 59.59 59.59 2.0K
14:57 59.59 59.61 59.59 59.61 2.0K
14:58 59.59 59.59 59.59 59.59 2.0K
14:59 59.60 59.60 59.60 59.60 3.6K
15:01 59.61 59.61 59.57 59.58 127.3K
15:02 59.57 59.57 59.56 59.56 7.7K
15:03 59.57 59.59 59.57 59.59 12.0K
15:04 59.59 59.59 59.59 59.59 2.1K
15:05 59.60 59.62 59.60 59.62 2.9K
15:06 59.63 59.63 59.63 59.63 1.9K
15:09 59.64 59.64 59.64 59.64 1.7K
15:10 59.65 59.65 59.63 59.63 3.1K
15:11 59.63 59.63 59.63 59.63 2.4K
15:12 59.63 59.63 59.63 59.63 0.3K
15:14 59.63 59.63 59.63 59.63 2.2K
15:15 59.64 59.64 59.64 59.64 0.9K
15:16 59.63 59.66 59.63 59.66 5.5K
15:17 59.65 59.65 59.65 59.65 2.5K
15:18 59.64 59.65 59.64 59.65 1.5K
15:19 59.64 59.64 59.64 59.64 5.0K
15:20 59.64 59.65 59.64 59.65 2.9K
15:21 59.64 59.65 59.64 59.65 3.9K
15:23 59.66 59.67 59.66 59.67 1.9K
15:24 59.67 59.67 59.67 59.67 3.8K
15:25 59.67 59.67 59.67 59.67 3.5K
15:26 59.66 59.66 59.65 59.65 3.2K
15:27 59.65 59.65 59.65 59.65 1.7K
15:28 59.65 59.65 59.65 59.65 3.8K
15:29 59.66 59.66 59.64 59.64 5.3K
15:30 59.64 59.64 59.64 59.64 2.3K
15:31 59.63 59.63 59.61 59.61 4.3K
15:32 59.61 59.61 59.61 59.61 4.3K
15:33 59.60 59.60 59.60 59.60 0.9K
15:34 59.61 59.62 59.61 59.62 1.0K
15:35 59.63 59.63 59.63 59.63 6.0K
15:36 59.63 59.63 59.63 59.63 1.1K
15:37 59.63 59.63 59.62 59.62 3.1K
15:38 59.62 59.62 59.62 59.62 1.5K
15:39 59.62 59.62 59.62 59.62 1.4K
15:40 59.62 59.63 59.62 59.63 1.5K
15:41 59.63 59.63 59.63 59.63 0.7K
15:42 59.63 59.63 59.62 59.62 3.6K
15:43 59.61 59.61 59.61 59.61 2.4K
15:44 59.62 59.62 59.62 59.62 0.5K
15:45 59.62 59.62 59.61 59.62 4.1K
15:46 59.61 59.62 59.61 59.62 2.7K
15:47 59.62 59.62 59.61 59.61 6.4K
15:48 59.62 59.62 59.62 59.62 3.7K
15:50 59.62 59.62 59.60 59.61 12.3K
15:51 59.62 59.62 59.62 59.62 1.1K
15:52 59.61 59.62 59.61 59.62 8.9K
15:54 59.61 59.62 59.61 59.62 14.6K
15:55 59.62 59.62 59.62 59.62 3.9K
15:56 59.66 59.66 59.65 59.65 5.1K
15:57 59.63 59.63 59.62 59.63 7.6K
15:58 59.64 59.65 59.64 59.64 9.1K
15:59 59.64 59.65 59.63 59.65 14.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available