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 61.08 61.10 61.08 61.10 3.4K
09:31 61.09 61.11 61.09 61.10 1.6K
09:32 61.10 61.10 61.10 61.10 0.7K
09:33 61.07 61.07 61.07 61.07 0.1K
09:34 61.06 61.07 61.06 61.07 1.3K
09:36 61.04 61.04 61.04 61.04 0.4K
09:37 61.08 61.08 61.05 61.05 2.0K
09:38 61.05 61.06 61.04 61.04 2.5K
09:39 61.04 61.05 61.04 61.05 5.3K
09:40 61.04 61.04 61.02 61.02 2.9K
09:41 61.00 61.00 60.99 60.99 1.0K
09:42 61.00 61.02 61.00 61.01 4.4K
09:43 61.01 61.01 61.01 61.01 1.7K
09:44 60.96 60.96 60.96 60.96 9.0K
09:45 60.95 60.97 60.95 60.97 4.0K
09:46 60.96 60.97 60.96 60.97 1.4K
09:47 60.98 60.98 60.98 60.98 11.6K
09:48 60.98 60.99 60.98 60.99 2.8K
09:49 60.98 60.98 60.98 60.98 0.6K
09:50 60.98 60.98 60.97 60.97 9.9K
09:51 60.97 60.97 60.96 60.96 4.7K
09:53 60.94 60.95 60.94 60.94 6.2K
09:54 60.94 60.94 60.94 60.94 0.8K
09:55 60.94 60.95 60.94 60.94 0.9K
09:56 60.95 60.95 60.94 60.95 1.8K
09:57 60.96 60.97 60.96 60.97 1.1K
09:58 60.96 60.96 60.96 60.96 2.4K
09:59 60.96 60.97 60.96 60.97 5.4K
10:00 60.95 60.95 60.93 60.93 5.5K
10:01 60.93 60.93 60.91 60.91 0.6K
10:02 60.90 60.92 60.90 60.92 3.2K
10:03 60.90 60.91 60.90 60.91 1.0K
10:04 60.94 60.96 60.94 60.95 7.7K
10:05 60.96 60.97 60.96 60.97 4.2K
10:06 60.97 60.97 60.97 60.97 0.7K
10:07 61.01 61.01 60.99 61.01 6.2K
10:08 61.01 61.01 61.01 61.01 0.5K
10:09 60.99 60.99 60.97 60.97 5.6K
10:10 60.97 60.98 60.97 60.98 2.4K
10:11 60.99 60.99 60.99 60.99 1.3K
10:12 60.98 60.98 60.98 60.98 1.3K
10:13 60.98 61.00 60.98 61.00 5.1K
10:14 61.00 61.00 61.00 61.00 0.9K
10:15 61.00 61.04 61.00 61.04 1.3K
10:16 61.06 61.07 61.05 61.06 101.8K
10:17 61.08 61.08 61.08 61.08 2.6K
10:18 61.04 61.07 61.04 61.07 2.6K
10:19 61.07 61.07 61.04 61.04 1.5K
10:20 61.04 61.04 61.03 61.03 2.4K
10:21 61.02 61.02 61.02 61.02 0.4K
10:22 61.02 61.03 61.02 61.03 1.3K
10:23 61.04 61.04 61.04 61.04 0.7K
10:24 61.06 61.06 61.03 61.03 2.5K
10:25 61.02 61.02 61.01 61.01 1.5K
10:26 60.99 60.99 60.99 60.99 0.7K
10:27 60.99 60.99 60.99 60.99 1.2K
10:28 61.00 61.00 61.00 61.00 2.9K
10:29 60.99 61.02 60.99 61.02 8.1K
10:30 61.01 61.02 61.01 61.02 6.4K
10:31 61.01 61.01 61.00 61.00 2.4K
10:32 61.00 61.00 60.99 60.99 3.6K
10:33 60.99 61.00 60.99 61.00 2.9K
10:34 61.00 61.00 60.99 60.99 3.4K
10:35 61.00 61.00 61.00 61.00 1.4K
10:36 61.02 61.04 61.01 61.04 3.4K
10:37 61.06 61.06 61.02 61.02 5.3K
10:38 61.01 61.01 60.97 60.97 1.0K
10:39 61.00 61.01 61.00 61.01 3.4K
10:40 61.02 61.02 61.02 61.02 1.4K
10:43 61.01 61.01 60.98 60.99 3.9K
10:44 60.98 60.98 60.98 60.98 2.4K
10:45 60.99 60.99 60.99 60.99 3.1K
10:46 60.99 60.99 60.98 60.98 4.7K
10:48 60.96 60.98 60.96 60.97 3.8K
10:49 60.96 60.96 60.96 60.96 1.2K
10:50 60.94 60.94 60.94 60.94 3.0K
10:51 60.95 60.96 60.94 60.94 4.5K
10:52 60.94 60.96 60.94 60.96 2.8K
10:53 60.98 60.98 60.98 60.98 3.3K
10:54 60.98 61.00 60.98 60.99 4.5K
10:55 60.98 60.98 60.98 60.98 0.9K
10:56 60.97 60.97 60.97 60.97 0.4K
10:57 60.96 60.98 60.96 60.98 2.1K
10:58 60.97 60.99 60.97 60.99 1.3K
10:59 60.98 60.98 60.97 60.97 3.5K
11:00 60.97 60.98 60.96 60.96 1.8K
11:01 60.96 60.96 60.93 60.93 2.9K
11:02 60.91 60.91 60.90 60.90 2.4K
11:03 60.88 60.89 60.87 60.89 10.5K
11:04 60.89 60.89 60.84 60.84 3.9K
11:05 60.85 60.86 60.85 60.86 6.1K
11:06 60.84 60.84 60.84 60.84 4.1K
11:07 60.82 60.84 60.82 60.84 2.7K
11:08 60.85 60.85 60.84 60.84 1.2K
11:09 60.83 60.84 60.83 60.84 2.3K
11:10 60.84 60.84 60.84 60.84 0.8K
11:11 60.86 60.86 60.82 60.82 10.8K
11:12 60.79 60.79 60.79 60.79 5.5K
11:13 60.79 60.80 60.79 60.80 6.6K
11:14 60.79 60.79 60.79 60.79 3.4K
11:15 60.79 60.79 60.76 60.77 1.7K
11:16 60.75 60.77 60.75 60.77 5.1K
11:17 60.77 60.77 60.76 60.76 0.8K
11:18 60.77 60.77 60.75 60.76 6.0K
11:19 60.76 60.77 60.76 60.77 0.6K
11:20 60.78 60.79 60.78 60.79 4.0K
11:21 60.80 60.82 60.80 60.81 3.5K
11:22 60.80 60.81 60.80 60.81 1.4K
11:23 60.80 60.80 60.79 60.79 3.8K
11:24 60.79 60.80 60.79 60.79 8.3K
11:25 60.80 60.80 60.80 60.80 3.4K
11:26 60.80 60.80 60.79 60.79 6.4K
11:27 60.78 60.79 60.78 60.79 0.8K
11:28 60.77 60.77 60.76 60.76 0.8K
11:29 60.76 60.76 60.74 60.76 7.5K
11:30 60.77 60.78 60.77 60.77 7.7K
11:31 60.77 60.77 60.77 60.77 6.5K
11:32 60.78 60.78 60.78 60.78 5.3K
11:33 60.77 60.77 60.77 60.77 4.0K
11:34 60.76 60.77 60.76 60.76 7.0K
11:35 60.77 60.77 60.75 60.76 9.8K
11:36 60.77 60.78 60.77 60.78 3.3K
11:37 60.75 60.75 60.75 60.75 0.8K
11:39 60.77 60.77 60.76 60.76 2.6K
11:40 60.78 60.78 60.78 60.77 1.3K
11:41 60.75 60.75 60.75 60.75 2.9K
11:42 60.75 60.75 60.75 60.75 1.1K
11:45 60.79 60.79 60.78 60.79 73.4K
11:46 60.79 60.79 60.78 60.79 3.4K
11:47 60.80 60.80 60.80 60.80 5.7K
11:48 60.79 60.79 60.78 60.78 5.8K
11:49 60.79 60.79 60.79 60.79 1.6K
11:51 60.79 60.81 60.79 60.81 2.2K
11:52 60.83 60.85 60.83 60.84 2.7K
11:53 60.84 60.84 60.84 60.84 4.5K
11:54 60.86 60.86 60.86 60.86 1.2K
11:55 60.87 60.87 60.87 60.87 1.3K
11:56 60.88 60.88 60.88 60.88 0.7K
11:57 60.86 60.86 60.86 60.86 2.4K
11:59 60.86 60.87 60.86 60.87 2.9K
12:00 60.86 60.86 60.86 60.86 0.6K
12:01 60.87 60.88 60.87 60.88 5.3K
12:03 60.87 60.87 60.87 60.87 2.7K
12:04 60.86 60.86 60.86 60.86 0.3K
12:05 60.87 60.88 60.87 60.88 2.1K
12:07 60.87 60.87 60.87 60.87 0.3K
12:09 60.87 60.87 60.87 60.87 2.6K
12:10 60.88 60.88 60.88 60.88 1.3K
12:12 60.90 60.90 60.90 60.90 1.3K
12:13 60.91 60.91 60.91 60.91 0.1K
12:14 60.91 60.91 60.91 60.91 0.5K
12:16 60.92 60.92 60.92 60.92 0.8K
12:17 60.93 60.93 60.91 60.91 0.7K
12:18 60.93 60.93 60.93 60.93 2.5K
12:19 60.93 60.93 60.93 60.93 1.7K
12:20 60.94 60.94 60.94 60.93 3.5K
12:22 60.92 60.93 60.92 60.93 3.2K
12:23 60.93 60.93 60.93 60.93 1.0K
12:25 60.94 60.94 60.94 60.94 3.5K
12:30 60.94 60.94 60.94 60.94 0.2K
12:32 60.95 60.95 60.95 60.95 0.2K
12:34 60.96 60.96 60.96 60.96 3.7K
12:35 60.94 60.94 60.94 60.94 0.6K
12:36 60.94 60.94 60.93 60.93 7.4K
12:40 60.98 60.98 60.98 60.98 0.4K
12:41 60.97 60.97 60.96 60.96 0.7K
12:42 60.96 60.96 60.96 60.96 0.3K
12:43 60.96 60.97 60.96 60.97 0.7K
12:44 60.97 60.97 60.97 60.97 0.3K
12:45 60.98 60.98 60.98 60.98 0.3K
12:46 60.98 60.98 60.98 60.98 0.6K
12:47 60.99 60.99 60.98 60.98 1.3K
12:49 60.97 60.97 60.97 60.97 1.0K
12:50 60.96 60.96 60.96 60.96 0.6K
12:51 60.98 60.98 60.98 60.98 2.3K
12:52 60.97 60.98 60.97 60.98 1.2K
12:54 61.00 61.00 61.00 61.00 3.2K
12:56 60.98 60.98 60.98 60.98 5.3K
12:58 61.00 61.00 60.99 60.99 6.9K
12:59 61.00 61.00 60.99 60.99 1.3K
13:00 60.98 61.01 60.98 61.01 1.5K
13:01 61.01 61.03 61.01 61.03 0.6K
13:03 61.01 61.01 61.01 61.01 0.2K
13:04 61.00 61.00 61.00 61.00 1.7K
13:05 61.00 61.00 60.99 60.99 3.0K
13:06 60.98 60.99 60.98 60.99 3.0K
13:08 60.98 60.98 60.97 60.97 0.5K
13:09 60.99 60.99 60.98 60.98 7.4K
13:10 60.98 60.99 60.98 60.99 2.8K
13:11 60.98 60.99 60.98 60.98 6.5K
13:12 60.99 61.00 60.99 61.00 9.7K
13:13 60.99 60.99 60.99 60.99 0.4K
13:14 60.99 61.01 60.99 61.01 3.9K
13:15 61.03 61.03 61.03 61.03 0.3K
13:16 61.04 61.04 61.04 61.04 0.3K
13:17 61.03 61.03 61.03 61.03 8.0K
13:18 61.04 61.04 61.04 61.04 5.6K
13:19 61.04 61.04 61.04 61.04 1.9K
13:20 61.04 61.04 61.04 61.04 0.7K
13:21 61.05 61.05 61.04 61.04 1.7K
13:22 61.05 61.07 61.05 61.07 14.2K
13:23 61.06 61.06 61.06 61.06 7.6K
13:25 61.06 61.06 61.06 61.06 0.9K
13:26 61.05 61.06 61.04 61.04 5.7K
13:27 61.04 61.04 61.04 61.04 2.5K
13:28 61.03 61.04 61.03 61.03 7.9K
13:29 61.03 61.03 61.03 61.03 2.0K
13:30 61.04 61.04 61.03 61.03 7.7K
13:31 61.03 61.04 61.03 61.04 4.1K
13:32 61.05 61.05 61.05 61.05 2.2K
13:33 61.04 61.05 61.03 61.03 11.1K
13:35 61.03 61.03 61.02 61.02 6.1K
13:36 61.02 61.02 61.02 61.02 4.2K
13:37 61.04 61.04 61.04 61.04 3.3K
13:38 61.05 61.05 61.04 61.04 4.5K
13:39 61.05 61.05 61.03 61.04 9.3K
13:40 61.05 61.05 61.02 61.03 11.2K
13:41 61.03 61.03 61.03 61.03 3.0K
13:42 61.02 61.03 61.02 61.02 5.1K
13:43 61.02 61.03 61.01 61.01 3.0K
13:44 61.01 61.01 61.01 61.01 1.9K
13:45 61.01 61.02 61.01 61.02 5.4K
13:46 61.03 61.03 61.03 61.03 5.7K
13:47 61.03 61.03 61.03 61.03 1.2K
13:48 61.03 61.04 61.03 61.03 4.6K
13:49 61.04 61.05 61.03 61.05 8.4K
13:50 61.04 61.05 61.04 61.04 14.3K
13:52 61.03 61.03 61.02 61.02 3.4K
13:53 61.04 61.04 61.04 61.04 6.3K
13:54 61.04 61.04 61.04 61.04 1.1K
13:55 61.05 61.05 61.05 61.05 0.6K
13:56 61.05 61.05 61.05 61.05 0.4K
13:57 61.04 61.04 61.04 61.04 1.0K
13:59 61.04 61.04 61.04 61.04 1.8K
14:01 61.04 61.05 61.04 61.04 15.9K
14:02 61.04 61.05 61.04 61.05 11.4K
14:04 61.05 61.06 61.05 61.05 4.3K
14:05 61.05 61.05 61.05 61.05 0.8K
14:06 61.05 61.07 61.05 61.07 81.7K
14:07 61.06 61.08 61.06 61.08 16.7K
14:08 61.06 61.06 61.06 61.06 0.3K
14:09 61.05 61.05 61.05 61.05 3.9K
14:10 61.04 61.05 61.04 61.05 2.2K
14:11 61.05 61.05 61.05 61.05 7.2K
14:12 61.05 61.05 61.05 61.05 0.3K
14:13 61.05 61.05 61.05 61.05 0.5K
14:14 61.04 61.04 61.04 61.04 2.9K
14:15 61.04 61.05 61.04 61.05 18.2K
14:16 61.04 61.04 61.04 61.04 3.9K
14:18 61.03 61.03 61.03 61.03 6.7K
14:21 61.03 61.03 61.03 61.03 1.6K
14:23 61.03 61.04 61.03 61.04 5.3K
14:24 61.04 61.04 61.04 61.04 0.3K
14:25 61.04 61.04 61.04 61.04 0.1K
14:26 61.04 61.05 61.04 61.05 21.3K
14:27 61.04 61.05 61.04 61.04 3.8K
14:28 61.04 61.04 61.04 61.04 9.3K
14:29 61.04 61.05 61.04 61.04 7.0K
14:30 61.05 61.05 61.04 61.05 9.7K
14:31 61.04 61.05 61.04 61.05 9.0K
14:32 61.05 61.05 61.05 61.05 5.6K
14:33 61.05 61.05 61.05 61.05 1.6K
14:34 61.05 61.05 61.05 61.05 5.0K
14:35 61.04 61.05 61.04 61.03 8.6K
14:36 61.04 61.04 61.04 61.04 0.4K
14:37 61.05 61.06 61.05 61.05 22.6K
14:38 61.05 61.05 61.04 61.04 5.1K
14:39 61.04 61.04 61.04 61.04 0.1K
14:40 61.04 61.04 61.04 61.04 0.2K
14:41 61.04 61.04 61.04 61.04 0.3K
14:43 61.05 61.05 61.04 61.04 4.5K
14:44 61.04 61.04 61.04 61.04 0.6K
14:45 61.04 61.04 61.04 61.04 1.1K
14:46 61.03 61.03 61.02 61.02 3.0K
14:48 61.03 61.03 61.03 61.03 1.2K
14:49 61.03 61.04 61.03 61.03 2.7K
14:50 61.04 61.06 61.03 61.04 19.6K
14:51 61.04 61.06 61.04 61.05 12.7K
14:52 61.06 61.06 61.05 61.05 3.7K
14:53 61.06 61.06 61.05 61.05 6.3K
14:55 61.06 61.07 61.06 61.07 4.4K
14:56 61.06 61.06 61.06 61.06 5.5K
14:57 61.06 61.06 61.06 61.06 4.5K
14:58 61.07 61.07 61.07 61.07 1.8K
14:59 61.07 61.08 61.07 61.08 0.9K
15:00 61.07 61.07 61.07 61.07 0.2K
15:01 61.07 61.07 61.07 61.07 3.7K
15:02 61.07 61.08 61.06 61.06 6.0K
15:03 61.07 61.07 61.07 61.07 8.7K
15:04 61.06 61.06 61.06 61.06 2.4K
15:06 61.06 61.06 61.06 61.06 0.3K
15:07 61.07 61.07 61.06 61.06 5.1K
15:09 61.06 61.06 61.06 61.06 2.2K
15:10 61.05 61.06 61.04 61.04 14.5K
15:11 61.05 61.05 61.05 61.05 0.5K
15:12 61.05 61.05 61.05 61.05 15.4K
15:13 61.05 61.05 61.05 61.05 14.9K
15:14 61.06 61.07 61.05 61.06 5.9K
15:15 61.06 61.07 61.06 61.07 19.6K
15:16 61.07 61.07 61.07 61.07 0.3K
15:17 61.06 61.06 61.06 61.06 6.4K
15:18 61.06 61.06 61.06 61.06 4.4K
15:19 61.05 61.05 61.05 61.05 0.2K
15:20 61.05 61.06 61.05 61.05 7.8K
15:21 61.06 61.06 61.06 61.06 7.8K
15:22 61.05 61.05 61.05 61.05 1.8K
15:23 61.05 61.05 61.03 61.03 9.7K
15:24 61.03 61.03 61.03 61.03 6.6K
15:25 61.04 61.04 61.04 61.04 6.7K
15:26 61.03 61.03 61.03 61.03 1.2K
15:27 61.02 61.02 61.02 61.02 0.7K
15:28 61.02 61.02 61.02 61.02 10.1K
15:29 61.03 61.03 61.02 61.02 5.0K
15:30 61.01 61.01 61.01 61.01 4.1K
15:31 61.00 61.00 61.00 61.00 2.4K
15:32 61.00 61.00 61.00 61.00 2.6K
15:33 61.01 61.01 61.01 61.01 0.4K
15:34 61.00 61.00 61.00 61.00 1.4K
15:35 61.00 61.00 60.99 61.00 1.6K
15:36 60.99 60.99 60.99 60.99 3.0K
15:37 60.99 60.99 60.99 60.99 5.4K
15:38 61.00 61.00 61.00 61.00 4.1K
15:39 61.00 61.00 60.99 60.99 2.0K
15:40 61.00 61.01 61.00 61.01 5.9K
15:41 61.01 61.01 61.00 61.01 3.1K
15:42 61.01 61.01 61.01 61.01 4.5K
15:43 61.01 61.01 61.01 61.01 0.9K
15:44 61.01 61.01 61.01 61.01 0.5K
15:45 61.01 61.01 61.01 61.01 7.2K
15:46 61.02 61.02 61.02 61.02 0.5K
15:47 61.02 61.02 61.01 61.01 8.8K
15:48 61.01 61.01 61.00 61.00 6.3K
15:49 61.01 61.01 61.01 61.01 3.1K
15:50 61.02 61.03 61.02 61.02 25.5K
15:51 61.01 61.02 61.01 61.02 0.4K
15:52 61.01 61.02 61.01 61.02 6.5K
15:53 61.02 61.02 61.02 61.02 3.4K
15:54 61.02 61.02 60.99 60.99 22.6K
15:55 61.00 61.02 61.00 61.02 38.5K
15:56 61.02 61.02 61.02 61.02 9.9K
15:57 61.02 61.02 61.02 61.02 1.3K
15:58 61.02 61.02 61.01 61.02 1.9K
15:59 61.02 61.02 60.98 61.01 63.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available