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 60.12 60.12 60.12 60.12 13.8K
09:31 60.11 60.13 60.11 60.13 1.0K
09:32 60.14 60.14 60.14 60.14 0.2K
09:34 60.11 60.11 60.11 60.11 2.4K
09:37 60.20 60.20 60.18 60.18 3.6K
09:38 60.18 60.18 60.18 60.18 1.1K
09:39 60.18 60.18 60.17 60.17 1.5K
09:40 60.16 60.16 60.16 60.16 1.4K
09:41 60.14 60.14 60.14 60.14 0.9K
09:42 60.13 60.13 60.13 60.13 1.1K
09:43 60.12 60.14 60.12 60.14 2.5K
09:44 60.15 60.15 60.15 60.15 1.9K
09:45 60.16 60.16 60.16 60.16 3.2K
09:46 60.14 60.14 60.14 60.14 1.4K
09:47 60.14 60.17 60.14 60.17 3.3K
09:48 60.18 60.18 60.18 60.18 0.4K
09:49 60.18 60.18 60.18 60.18 1.0K
09:50 60.19 60.20 60.18 60.18 3.8K
09:51 60.21 60.21 60.21 60.21 1.7K
09:52 60.21 60.21 60.21 60.21 1.4K
09:53 60.21 60.21 60.18 60.18 1.0K
09:54 60.17 60.17 60.15 60.15 3.2K
09:55 60.14 60.14 60.13 60.13 1.6K
09:56 60.14 60.14 60.14 60.14 1.2K
09:57 60.14 60.14 60.13 60.13 2.9K
09:58 60.13 60.14 60.13 60.14 2.6K
09:59 60.15 60.15 60.15 60.15 0.5K
10:00 60.20 60.26 60.17 60.17 39.7K
10:01 60.17 60.20 60.15 60.15 4.2K
10:02 60.12 60.15 60.10 60.10 5.2K
10:03 60.03 60.06 60.03 60.06 4.9K
10:04 60.05 60.09 60.05 60.09 2.3K
10:05 60.10 60.14 60.10 60.12 1.9K
10:06 60.12 60.12 60.08 60.08 0.9K
10:07 60.08 60.09 60.05 60.05 1.1K
10:08 60.07 60.08 60.07 60.08 5.0K
10:09 60.08 60.12 60.08 60.12 4.4K
10:10 60.11 60.12 60.10 60.12 4.8K
10:11 60.11 60.13 60.11 60.13 1.3K
10:12 60.15 60.15 60.15 60.15 8.4K
10:13 60.16 60.16 60.14 60.14 1.7K
10:14 60.14 60.14 60.13 60.14 2.9K
10:15 60.15 60.17 60.15 60.15 2.5K
10:16 60.16 60.16 60.15 60.16 3.2K
10:18 60.15 60.15 60.13 60.14 3.1K
10:19 60.14 60.14 60.13 60.13 1.1K
10:20 60.11 60.11 60.10 60.10 1.3K
10:21 60.12 60.12 60.12 60.12 2.6K
10:22 60.11 60.11 60.11 60.11 0.8K
10:23 60.12 60.15 60.12 60.15 0.6K
10:24 60.14 60.14 60.14 60.14 1.4K
10:26 60.15 60.16 60.15 60.16 3.0K
10:27 60.16 60.16 60.15 60.15 4.7K
10:28 60.13 60.13 60.13 60.13 2.4K
10:29 60.16 60.16 60.16 60.16 8.8K
10:30 60.14 60.14 60.14 60.14 1.2K
10:31 60.13 60.13 60.13 60.13 1.9K
10:32 60.14 60.14 60.12 60.12 2.5K
10:33 60.11 60.12 60.10 60.10 2.7K
10:34 60.08 60.08 60.08 60.08 1.1K
10:35 60.08 60.08 60.04 60.04 8.3K
10:36 60.05 60.05 60.05 60.05 2.2K
10:37 60.05 60.05 60.05 60.05 3.4K
10:38 60.05 60.05 60.05 60.05 3.1K
10:40 60.08 60.08 60.08 60.08 1.0K
10:41 60.08 60.08 60.06 60.08 2.3K
10:42 60.08 60.08 60.07 60.07 3.8K
10:43 60.08 60.09 60.08 60.09 1.2K
10:44 60.10 60.10 60.10 60.10 5.2K
10:45 60.14 60.15 60.14 60.14 3.1K
10:46 60.13 60.13 60.13 60.13 1.5K
10:47 60.12 60.12 60.12 60.12 0.4K
10:48 60.11 60.11 60.11 60.11 9.0K
10:49 60.09 60.09 60.09 60.09 2.5K
10:50 60.07 60.07 60.07 60.07 2.4K
10:51 60.06 60.06 60.06 60.06 8.2K
10:52 60.08 60.09 60.08 60.09 1.1K
10:53 60.10 60.10 60.10 60.10 1.8K
10:54 60.10 60.10 60.10 60.10 0.4K
10:55 60.11 60.11 60.11 60.11 0.7K
10:56 60.11 60.11 60.11 60.11 1.5K
10:57 60.11 60.11 60.11 60.11 0.3K
10:58 60.12 60.12 60.12 60.12 0.2K
10:59 60.12 60.12 60.12 60.12 1.3K
11:00 60.14 60.14 60.13 60.13 9.5K
11:01 60.13 60.13 60.11 60.11 5.4K
11:02 60.12 60.12 60.12 60.12 0.1K
11:03 60.11 60.11 60.09 60.09 1.9K
11:04 60.08 60.08 60.08 60.08 0.7K
11:05 60.07 60.07 60.07 60.07 0.3K
11:06 60.09 60.09 60.09 60.09 1.6K
11:08 60.09 60.11 60.09 60.11 1.7K
11:09 60.11 60.12 60.11 60.12 1.0K
11:10 60.12 60.13 60.12 60.13 0.7K
11:11 60.12 60.12 60.11 60.11 0.9K
11:13 60.12 60.12 60.12 60.12 1.5K
11:15 60.13 60.13 60.13 60.13 2.2K
11:16 60.12 60.12 60.12 60.12 0.4K
11:17 60.12 60.12 60.12 60.12 1.2K
11:19 60.13 60.13 60.13 60.13 0.3K
11:20 60.11 60.11 60.11 60.11 0.8K
11:21 60.11 60.11 60.11 60.11 0.5K
11:22 60.11 60.11 60.11 60.11 0.8K
11:24 60.10 60.10 60.10 60.10 35.3K
11:25 60.10 60.11 60.10 60.11 5.8K
11:26 60.12 60.12 60.12 60.12 0.7K
11:27 60.14 60.15 60.14 60.15 2.2K
11:28 60.15 60.15 60.15 60.15 0.8K
11:29 60.17 60.17 60.17 60.17 0.8K
11:30 60.16 60.16 60.16 60.16 3.0K
11:31 60.16 60.16 60.16 60.16 6.2K
11:32 60.17 60.18 60.17 60.18 4.1K
11:33 60.18 60.18 60.18 60.18 1.0K
11:34 60.17 60.17 60.14 60.14 14.6K
11:35 60.13 60.14 60.13 60.13 13.5K
11:36 60.13 60.13 60.13 60.13 7.7K
11:37 60.14 60.14 60.13 60.14 1.6K
11:38 60.14 60.14 60.13 60.13 2.2K
11:39 60.14 60.14 60.13 60.13 0.7K
11:40 60.14 60.14 60.13 60.13 4.0K
11:41 60.13 60.13 60.12 60.13 2.2K
11:42 60.12 60.12 60.12 60.12 0.5K
11:43 60.11 60.12 60.11 60.12 1.3K
11:44 60.12 60.12 60.12 60.12 1.8K
11:45 60.13 60.13 60.13 60.13 0.2K
11:46 60.13 60.14 60.13 60.14 2.0K
11:47 60.14 60.14 60.14 60.14 0.4K
11:48 60.14 60.14 60.13 60.13 0.9K
11:49 60.13 60.13 60.12 60.12 2.7K
11:50 60.13 60.13 60.13 60.13 1.0K
11:52 60.14 60.14 60.14 60.14 0.8K
11:53 60.15 60.16 60.15 60.16 4.3K
11:54 60.16 60.16 60.16 60.16 1.8K
11:55 60.16 60.16 60.15 60.15 3.9K
11:56 60.14 60.15 60.14 60.15 1.0K
11:57 60.15 60.15 60.14 60.14 5.5K
12:00 60.14 60.14 60.14 60.14 0.1K
12:01 60.13 60.13 60.13 60.13 0.3K
12:02 60.13 60.13 60.13 60.13 0.8K
12:03 60.13 60.13 60.13 60.13 0.5K
12:04 60.13 60.13 60.13 60.13 0.6K
12:06 60.13 60.13 60.13 60.13 2.1K
12:10 60.16 60.17 60.16 60.17 1.2K
12:11 60.17 60.17 60.17 60.17 2.3K
12:12 60.18 60.18 60.18 60.18 1.1K
12:14 60.18 60.18 60.18 60.18 0.7K
12:16 60.19 60.19 60.19 60.19 0.8K
12:17 60.19 60.19 60.19 60.19 0.9K
12:18 60.19 60.19 60.18 60.18 1.1K
12:19 60.17 60.17 60.17 60.17 0.1K
12:20 60.15 60.15 60.14 60.14 1.4K
12:21 60.14 60.14 60.14 60.14 3.9K
12:22 60.14 60.14 60.14 60.14 1.0K
12:23 60.14 60.15 60.14 60.15 5.3K
12:25 60.17 60.19 60.17 60.19 2.7K
12:26 60.19 60.20 60.19 60.20 1.7K
12:27 60.20 60.20 60.20 60.20 0.3K
12:29 60.19 60.19 60.19 60.19 0.6K
12:30 60.20 60.20 60.20 60.20 0.9K
12:31 60.20 60.20 60.20 60.20 3.1K
12:34 60.20 60.20 60.19 60.20 3.3K
12:35 60.20 60.20 60.20 60.20 0.3K
12:36 60.20 60.20 60.20 60.20 0.1K
12:39 60.22 60.22 60.22 60.22 0.6K
12:40 60.22 60.23 60.22 60.23 4.3K
12:41 60.23 60.23 60.23 60.23 0.3K
12:42 60.22 60.23 60.22 60.22 1.8K
12:44 60.19 60.19 60.19 60.19 1.1K
12:45 60.18 60.18 60.17 60.17 3.4K
12:47 60.18 60.18 60.18 60.18 1.1K
12:50 60.19 60.19 60.18 60.18 3.5K
12:52 60.17 60.17 60.17 60.17 6.6K
12:55 60.17 60.17 60.17 60.17 0.3K
12:57 60.17 60.17 60.17 60.17 0.7K
12:59 60.17 60.17 60.16 60.16 0.8K
13:00 60.16 60.16 60.16 60.16 0.9K
13:01 60.17 60.17 60.17 60.17 0.7K
13:02 60.18 60.18 60.18 60.18 0.8K
13:03 60.19 60.19 60.19 60.19 1.4K
13:05 60.18 60.18 60.17 60.17 1.1K
13:08 60.16 60.16 60.16 60.16 2.4K
13:10 60.16 60.17 60.16 60.17 1.5K
13:11 60.17 60.17 60.17 60.17 10.9K
13:13 60.16 60.16 60.16 60.16 2.5K
13:17 60.16 60.16 60.16 60.16 0.7K
13:18 60.16 60.16 60.15 60.15 2.3K
13:20 60.16 60.16 60.16 60.16 6.5K
13:22 60.17 60.17 60.17 60.17 1.4K
13:25 60.19 60.19 60.19 60.19 0.3K
13:26 60.18 60.19 60.18 60.19 2.6K
13:27 60.19 60.19 60.19 60.19 0.4K
13:28 60.18 60.18 60.17 60.17 2.0K
13:29 60.16 60.16 60.16 60.16 1.3K
13:32 60.18 60.18 60.18 60.18 1.3K
13:33 60.18 60.18 60.18 60.18 0.1K
13:34 60.17 60.17 60.17 60.17 1.6K
13:36 60.18 60.18 60.18 60.18 0.8K
13:37 60.19 60.19 60.19 60.19 0.3K
13:38 60.19 60.19 60.19 60.19 1.3K
13:39 60.21 60.21 60.21 60.21 0.1K
13:40 60.20 60.20 60.19 60.19 2.3K
13:41 60.19 60.19 60.19 60.19 1.4K
13:42 60.18 60.18 60.18 60.18 1.3K
13:45 60.17 60.17 60.17 60.17 3.0K
13:46 60.16 60.18 60.16 60.18 1.2K
13:47 60.18 60.19 60.18 60.19 2.1K
13:48 60.18 60.18 60.18 60.18 2.2K
13:49 60.18 60.18 60.17 60.18 76.2K
13:50 60.18 60.18 60.18 60.18 4.6K
13:51 60.18 60.18 60.18 60.18 1.8K
13:52 60.18 60.18 60.18 60.18 1.0K
13:53 60.19 60.19 60.19 60.19 1.9K
13:55 60.19 60.19 60.19 60.19 0.1K
13:56 60.19 60.19 60.19 60.19 3.0K
13:59 60.16 60.16 60.16 60.16 0.6K
14:00 60.16 60.16 60.16 60.16 0.7K
14:01 60.16 60.16 60.15 60.15 1.1K
14:02 60.14 60.14 60.14 60.14 3.0K
14:03 60.15 60.15 60.15 60.15 0.7K
14:05 60.16 60.17 60.16 60.17 1.2K
14:06 60.17 60.17 60.17 60.17 1.0K
14:07 60.18 60.18 60.17 60.17 1.4K
14:09 60.18 60.18 60.18 60.18 0.1K
14:10 60.17 60.18 60.17 60.17 2.8K
14:12 60.16 60.16 60.16 60.16 2.5K
14:13 60.15 60.15 60.15 60.15 0.8K
14:15 60.16 60.16 60.16 60.16 0.8K
14:16 60.17 60.17 60.17 60.17 0.7K
14:17 60.18 60.18 60.18 60.18 2.1K
14:18 60.16 60.16 60.16 60.16 1.3K
14:20 60.16 60.16 60.16 60.16 2.2K
14:22 60.17 60.17 60.17 60.17 2.2K
14:23 60.17 60.17 60.16 60.16 2.7K
14:24 60.16 60.16 60.16 60.16 1.0K
14:25 60.16 60.16 60.16 60.16 0.2K
14:26 60.16 60.16 60.15 60.15 4.5K
14:27 60.15 60.15 60.15 60.15 1.8K
14:31 60.16 60.16 60.16 60.16 0.2K
14:32 60.16 60.16 60.16 60.16 6.2K
14:33 60.16 60.16 60.16 60.16 2.0K
14:34 60.15 60.15 60.15 60.15 0.4K
14:35 60.15 60.15 60.15 60.15 3.5K
14:37 60.16 60.16 60.16 60.16 1.2K
14:38 60.16 60.16 60.16 60.16 0.3K
14:40 60.16 60.16 60.16 60.16 5.0K
14:41 60.17 60.17 60.17 60.17 0.1K
14:42 60.18 60.18 60.18 60.18 0.6K
14:43 60.18 60.18 60.17 60.17 2.5K
14:44 60.16 60.16 60.16 60.16 0.7K
14:45 60.16 60.16 60.16 60.16 2.9K
14:49 60.19 60.19 60.19 60.19 1.3K
14:50 60.18 60.18 60.18 60.18 0.3K
14:51 60.18 60.18 60.17 60.17 1.7K
14:53 60.18 60.18 60.17 60.17 0.6K
14:54 60.17 60.18 60.17 60.18 2.9K
14:56 60.18 60.18 60.18 60.18 0.5K
14:57 60.17 60.18 60.17 60.18 0.6K
14:58 60.18 60.18 60.18 60.18 1.0K
14:59 60.17 60.17 60.17 60.17 1.5K
15:00 60.18 60.18 60.17 60.17 6.3K
15:03 60.17 60.17 60.17 60.17 3.0K
15:05 60.17 60.17 60.16 60.16 1.6K
15:06 60.16 60.16 60.16 60.16 1.0K
15:07 60.16 60.16 60.15 60.15 1.4K
15:09 60.16 60.16 60.16 60.16 0.1K
15:10 60.15 60.16 60.15 60.16 3.0K
15:11 60.15 60.15 60.15 60.15 0.2K
15:12 60.15 60.15 60.15 60.15 1.8K
15:13 60.16 60.16 60.16 60.16 0.4K
15:14 60.16 60.16 60.15 60.15 1.7K
15:16 60.16 60.16 60.16 60.16 1.4K
15:18 60.16 60.16 60.16 60.16 0.1K
15:19 60.16 60.16 60.16 60.16 0.5K
15:20 60.16 60.16 60.16 60.16 27.4K
15:21 60.18 60.18 60.18 60.18 0.8K
15:22 60.18 60.18 60.16 60.16 1.9K
15:23 60.16 60.16 60.16 60.16 3.1K
15:25 60.16 60.17 60.16 60.17 0.5K
15:26 60.17 60.17 60.17 60.17 18.7K
15:27 60.17 60.17 60.17 60.17 0.8K
15:28 60.17 60.17 60.17 60.17 1.0K
15:30 60.17 60.18 60.17 60.18 3.1K
15:31 60.17 60.17 60.17 60.17 5.8K
15:34 60.18 60.18 60.18 60.18 2.9K
15:35 60.17 60.17 60.17 60.17 1.3K
15:37 60.17 60.17 60.17 60.17 5.6K
15:38 60.17 60.17 60.17 60.17 1.3K
15:40 60.18 60.18 60.18 60.18 2.7K
15:41 60.18 60.18 60.18 60.18 0.9K
15:42 60.18 60.18 60.17 60.17 7.4K
15:43 60.17 60.17 60.17 60.17 4.6K
15:44 60.19 60.19 60.19 60.19 6.8K
15:46 60.18 60.18 60.18 60.18 1.3K
15:49 60.19 60.19 60.19 60.19 2.7K
15:50 60.19 60.20 60.19 60.20 2.2K
15:51 60.20 60.20 60.20 60.20 0.4K
15:52 60.20 60.20 60.19 60.20 5.1K
15:53 60.20 60.20 60.20 60.20 2.2K
15:54 60.20 60.20 60.19 60.20 3.1K
15:55 60.21 60.22 60.21 60.22 12.4K
15:56 60.22 60.22 60.20 60.20 13.2K
15:57 60.20 60.21 60.20 60.21 6.9K
15:58 60.22 60.22 60.21 60.21 2.3K
15:59 60.21 60.21 60.19 60.21 44.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available