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 60.90 60.95 60.90 60.95 6.5K
09:31 60.93 60.93 60.92 60.93 1.2K
09:32 60.95 60.97 60.95 60.97 1.6K
09:33 60.98 60.98 60.95 60.95 4.8K
09:34 60.95 60.95 60.94 60.94 3.1K
09:35 60.97 60.99 60.97 60.98 3.5K
09:36 60.97 60.99 60.97 60.98 10.1K
09:37 60.97 60.97 60.96 60.96 1.5K
09:38 60.98 60.98 60.97 60.97 0.8K
09:39 60.97 60.97 60.93 60.93 3.2K
09:40 60.92 60.94 60.92 60.94 2.9K
09:41 60.95 60.95 60.93 60.93 6.6K
09:42 60.94 60.94 60.93 60.93 4.5K
09:43 60.93 60.93 60.93 60.93 1.6K
09:44 60.92 60.92 60.89 60.89 1.8K
09:45 60.88 60.90 60.88 60.90 4.3K
09:46 60.90 60.90 60.88 60.88 7.9K
09:47 60.89 60.90 60.89 60.90 3.8K
09:48 60.89 60.89 60.89 60.89 2.2K
09:49 60.88 60.89 60.88 60.89 2.5K
09:50 60.89 60.89 60.88 60.88 2.9K
09:51 60.88 60.90 60.88 60.90 4.0K
09:52 60.89 60.91 60.89 60.90 3.9K
09:53 60.90 60.91 60.90 60.91 12.0K
09:54 60.92 60.94 60.92 60.94 6.1K
09:55 60.94 60.94 60.94 60.94 2.1K
09:56 60.95 60.95 60.94 60.94 5.0K
09:57 60.95 60.95 60.95 60.95 2.1K
09:58 60.94 60.94 60.94 60.94 2.0K
09:59 60.94 60.95 60.94 60.95 6.2K
10:00 60.95 60.95 60.94 60.94 2.0K
10:01 60.93 60.94 60.92 60.92 5.5K
10:02 60.92 60.92 60.92 60.92 5.1K
10:03 60.92 60.92 60.91 60.91 3.6K
10:04 60.91 60.91 60.91 60.91 5.4K
10:05 60.91 60.91 60.90 60.90 1.6K
10:06 60.91 60.91 60.91 60.91 4.5K
10:07 60.91 60.91 60.91 60.91 4.9K
10:08 60.90 60.92 60.90 60.92 2.3K
10:09 60.92 60.92 60.90 60.90 4.2K
10:10 60.89 60.90 60.88 60.88 5.0K
10:11 60.88 60.88 60.87 60.87 2.6K
10:12 60.86 60.87 60.84 60.84 11.1K
10:13 60.84 60.86 60.84 60.86 5.8K
10:14 60.85 60.85 60.84 60.84 8.0K
10:15 60.83 60.84 60.83 60.83 18.3K
10:16 60.84 60.86 60.84 60.85 5.8K
10:17 60.84 60.84 60.84 60.84 1.1K
10:18 60.83 60.83 60.81 60.81 4.5K
10:19 60.80 60.81 60.79 60.81 10.3K
10:20 60.81 60.82 60.81 60.81 3.3K
10:21 60.81 60.82 60.81 60.82 10.7K
10:22 60.81 60.81 60.81 60.81 6.8K
10:23 60.82 60.82 60.81 60.81 5.5K
10:25 60.81 60.81 60.80 60.81 5.1K
10:26 60.81 60.81 60.80 60.80 1.6K
10:27 60.79 60.81 60.79 60.80 6.5K
10:28 60.81 60.81 60.81 60.81 2.3K
10:29 60.81 60.81 60.80 60.80 5.8K
10:30 60.80 60.80 60.80 60.80 0.9K
10:31 60.80 60.80 60.79 60.80 2.7K
10:32 60.80 60.80 60.79 60.79 8.1K
10:33 60.78 60.78 60.78 60.78 0.7K
10:34 60.78 60.78 60.78 60.78 6.0K
10:35 60.78 60.79 60.78 60.79 4.5K
10:36 60.79 60.80 60.79 60.79 4.5K
10:37 60.78 60.78 60.77 60.77 4.2K
10:38 60.78 60.80 60.78 60.80 3.1K
10:39 60.80 60.80 60.79 60.79 3.3K
10:40 60.79 60.79 60.79 60.79 3.2K
10:41 60.79 60.80 60.79 60.80 3.2K
10:42 60.79 60.79 60.79 60.79 2.0K
10:43 60.80 60.81 60.80 60.81 8.2K
10:44 60.82 60.84 60.82 60.84 4.1K
10:45 60.84 60.85 60.84 60.85 2.0K
10:46 60.85 60.86 60.85 60.86 7.0K
10:47 60.88 60.90 60.88 60.89 6.6K
10:48 60.89 60.89 60.89 60.89 1.4K
10:49 60.89 60.89 60.89 60.89 5.9K
10:50 60.89 60.89 60.88 60.88 5.8K
10:51 60.87 60.87 60.87 60.87 6.1K
10:52 60.88 60.89 60.88 60.89 15.5K
10:53 60.89 60.90 60.88 60.90 5.4K
10:55 60.89 60.89 60.89 60.89 1.1K
10:56 60.89 60.89 60.88 60.88 2.3K
10:57 60.90 60.91 60.90 60.90 5.1K
10:58 60.90 60.91 60.90 60.91 1.3K
10:59 60.90 60.90 60.90 60.90 2.4K
11:00 60.89 60.92 60.89 60.92 5.2K
11:01 60.93 60.94 60.93 60.94 2.7K
11:02 60.93 60.94 60.92 60.93 3.2K
11:03 60.93 60.93 60.92 60.92 2.6K
11:04 60.92 60.92 60.92 60.92 8.7K
11:05 60.92 60.93 60.92 60.93 6.2K
11:06 60.94 60.94 60.93 60.94 4.1K
11:07 60.95 60.96 60.95 60.96 2.7K
11:08 60.96 60.96 60.95 60.95 6.0K
11:09 60.95 60.95 60.95 60.95 5.3K
11:10 60.95 60.95 60.94 60.94 3.4K
11:11 60.94 60.94 60.92 60.92 3.7K
11:12 60.92 60.94 60.92 60.94 3.0K
11:13 60.93 60.93 60.92 60.92 3.9K
11:14 60.91 60.91 60.90 60.90 1.0K
11:15 60.89 60.89 60.88 60.88 5.9K
11:16 60.89 60.89 60.89 60.89 2.8K
11:17 60.90 60.92 60.90 60.92 4.1K
11:18 60.92 60.92 60.92 60.92 1.1K
11:19 60.94 60.94 60.94 60.94 18.6K
11:20 60.95 60.95 60.95 60.95 7.3K
11:21 60.96 60.96 60.96 60.96 1.2K
11:22 60.96 60.96 60.94 60.94 4.8K
11:23 60.94 60.94 60.94 60.94 1.6K
11:24 60.95 60.96 60.95 60.96 4.6K
11:25 60.96 60.97 60.95 60.96 8.7K
11:26 60.96 60.97 60.96 60.97 2.3K
11:27 60.98 60.99 60.98 60.99 4.6K
11:28 60.98 60.99 60.98 60.99 4.5K
11:29 61.00 61.00 60.99 60.99 7.7K
11:30 60.98 61.00 60.98 61.00 22.1K
11:31 61.01 61.01 61.00 61.01 2.9K
11:32 61.03 61.03 61.01 61.01 5.1K
11:33 61.00 61.00 61.00 61.00 3.6K
11:34 60.99 60.99 60.98 60.98 6.8K
11:35 60.97 60.97 60.96 60.96 7.3K
11:36 60.97 60.97 60.96 60.96 16.1K
11:37 60.96 60.97 60.96 60.96 6.9K
11:38 60.96 60.97 60.96 60.97 2.6K
11:39 60.96 60.96 60.96 60.96 1.7K
11:40 60.96 60.96 60.96 60.96 7.0K
11:41 60.96 60.96 60.96 60.96 2.5K
11:42 60.97 60.98 60.97 60.97 7.0K
11:43 60.98 60.98 60.98 60.98 4.8K
11:44 60.98 60.98 60.97 60.97 2.6K
11:45 60.97 60.97 60.97 60.97 1.5K
11:46 60.97 60.97 60.97 60.97 1.9K
11:47 60.97 60.97 60.97 60.97 4.3K
11:48 60.97 60.97 60.97 60.97 1.9K
11:49 60.96 60.97 60.96 60.97 6.2K
11:50 60.98 60.98 60.97 60.97 3.8K
11:51 60.96 60.96 60.95 60.95 0.8K
11:52 60.95 60.95 60.95 60.95 1.8K
11:53 60.95 60.95 60.94 60.94 1.6K
11:54 60.95 60.95 60.94 60.94 3.4K
11:55 60.94 60.94 60.93 60.93 1.1K
11:56 60.93 60.94 60.93 60.94 2.5K
11:57 60.94 60.95 60.94 60.95 5.3K
11:58 60.94 60.94 60.94 60.94 4.2K
11:59 60.92 60.93 60.92 60.93 4.8K
12:00 60.94 60.94 60.94 60.94 2.1K
12:01 60.94 60.95 60.94 60.95 3.3K
12:02 60.95 60.95 60.94 60.94 2.2K
12:03 60.95 60.95 60.95 60.95 1.0K
12:04 60.95 60.96 60.95 60.96 2.7K
12:05 60.96 60.96 60.95 60.95 4.4K
12:06 60.96 60.98 60.96 60.98 1.9K
12:07 60.97 60.99 60.97 60.99 4.5K
12:08 60.99 60.99 60.99 60.99 0.9K
12:09 60.99 60.99 60.98 60.98 3.2K
12:10 60.99 60.99 60.99 60.99 1.3K
12:11 61.00 61.01 61.00 61.00 10.6K
12:13 61.02 61.02 61.02 61.02 1.8K
12:14 61.02 61.03 61.02 61.03 3.6K
12:15 61.02 61.04 61.02 61.04 2.8K
12:16 61.05 61.05 61.04 61.04 1.7K
12:17 61.04 61.06 61.04 61.05 12.1K
12:18 61.07 61.08 61.07 61.08 3.9K
12:19 61.07 61.07 61.07 61.07 1.7K
12:20 61.08 61.09 61.08 61.09 5.8K
12:21 61.09 61.10 61.09 61.09 1.7K
12:22 61.09 61.09 61.09 61.09 3.6K
12:23 61.08 61.09 61.07 61.08 3.4K
12:24 61.08 61.09 61.08 61.09 6.8K
12:25 61.08 61.10 61.08 61.10 3.5K
12:26 61.10 61.10 61.09 61.09 6.9K
12:27 61.10 61.10 61.10 61.10 0.7K
12:28 61.10 61.10 61.10 61.10 37.2K
12:29 61.10 61.11 61.10 61.10 4.9K
12:30 61.11 61.11 61.10 61.10 4.8K
12:32 61.10 61.10 61.09 61.09 4.6K
12:33 61.09 61.09 61.09 61.09 3.2K
12:34 61.10 61.10 61.10 61.10 1.1K
12:35 61.11 61.11 61.10 61.10 5.7K
12:36 61.10 61.10 61.10 61.10 1.0K
12:37 61.10 61.11 61.10 61.11 1.3K
12:38 61.11 61.11 61.11 61.11 5.2K
12:39 61.11 61.12 61.11 61.12 6.4K
12:40 61.11 61.11 61.11 61.11 3.3K
12:41 61.11 61.11 61.11 61.11 1.7K
12:42 61.10 61.11 61.10 61.11 3.1K
12:43 61.12 61.12 61.12 61.12 4.1K
12:44 61.11 61.11 61.11 61.11 5.3K
12:45 61.10 61.10 61.09 61.09 6.1K
12:48 61.10 61.11 61.10 61.11 3.3K
12:49 61.11 61.11 61.11 61.11 5.3K
12:50 61.11 61.12 61.11 61.12 2.4K
12:51 61.12 61.12 61.12 61.12 3.4K
12:52 61.12 61.12 61.11 61.12 4.0K
12:53 61.12 61.12 61.12 61.12 0.1K
12:54 61.12 61.12 61.12 61.12 2.2K
12:55 61.12 61.12 61.12 61.12 2.4K
12:56 61.12 61.12 61.12 61.12 1.1K
12:57 61.13 61.13 61.12 61.13 5.8K
12:58 61.13 61.13 61.12 61.12 3.9K
12:59 61.13 61.13 61.13 61.13 3.0K
13:00 61.14 61.14 61.13 61.13 3.4K
13:01 61.13 61.13 61.13 61.13 1.3K
13:02 61.13 61.13 61.13 61.13 0.5K
13:03 61.13 61.14 61.13 61.14 5.0K
13:04 61.14 61.14 61.14 61.14 0.5K
13:05 61.14 61.14 61.14 61.14 1.3K
13:07 61.14 61.14 61.14 61.14 5.6K
13:08 61.14 61.14 61.13 61.13 1.8K
13:09 61.13 61.13 61.13 61.13 2.0K
13:10 61.14 61.14 61.13 61.13 7.2K
13:11 61.13 61.13 61.13 61.13 0.9K
13:12 61.13 61.13 61.13 61.13 2.1K
13:13 61.13 61.13 61.13 61.13 2.1K
13:14 61.13 61.13 61.13 61.12 5.0K
13:15 61.13 61.13 61.13 61.13 4.1K
13:16 61.14 61.14 61.14 61.14 6.0K
13:17 61.14 61.14 61.13 61.13 1.9K
13:18 61.14 61.14 61.14 61.14 4.0K
13:19 61.14 61.14 61.13 61.13 3.4K
13:20 61.13 61.13 61.13 61.13 1.5K
13:21 61.14 61.15 61.14 61.14 7.0K
13:22 61.14 61.14 61.14 61.14 1.9K
13:23 61.14 61.14 61.14 61.14 1.6K
13:24 61.14 61.14 61.14 61.14 1.8K
13:25 61.14 61.15 61.14 61.15 5.3K
13:26 61.16 61.16 61.16 61.16 3.7K
13:27 61.16 61.16 61.16 61.16 1.2K
13:28 61.16 61.16 61.16 61.16 1.8K
13:29 61.16 61.17 61.16 61.17 1.6K
13:30 61.17 61.17 61.17 61.17 2.9K
13:31 61.17 61.18 61.17 61.17 7.5K
13:32 61.18 61.19 61.18 61.19 1.3K
13:33 61.18 61.18 61.18 61.18 4.0K
13:34 61.18 61.18 61.18 61.18 1.9K
13:35 61.18 61.18 61.18 61.18 2.3K
13:36 61.18 61.18 61.18 61.18 0.7K
13:37 61.18 61.19 61.18 61.19 3.3K
13:38 61.19 61.20 61.19 61.20 5.8K
13:39 61.20 61.20 61.20 61.20 2.9K
13:40 61.19 61.20 61.19 61.20 4.7K
13:41 61.20 61.20 61.20 61.20 3.2K
13:42 61.20 61.20 61.20 61.20 1.4K
13:43 61.20 61.22 61.20 61.22 6.8K
13:44 61.22 61.22 61.22 61.22 2.6K
13:45 61.22 61.22 61.22 61.22 5.6K
13:46 61.21 61.21 61.20 61.20 44.5K
13:47 61.20 61.20 61.19 61.20 15.6K
13:48 61.20 61.20 61.20 61.20 11.8K
13:49 61.21 61.21 61.21 61.21 4.1K
13:50 61.21 61.21 61.21 61.21 0.9K
13:51 61.19 61.21 61.19 61.21 8.9K
13:52 61.21 61.21 61.21 61.21 2.4K
13:53 61.21 61.21 61.21 61.21 1.9K
13:54 61.21 61.21 61.21 61.21 3.8K
13:55 61.21 61.21 61.20 61.21 5.1K
13:56 61.21 61.21 61.20 61.20 4.8K
13:57 61.20 61.20 61.20 61.20 1.1K
13:58 61.20 61.20 61.20 61.20 5.0K
13:59 61.21 61.21 61.21 61.21 3.0K
14:00 61.21 61.21 61.21 61.21 3.2K
14:01 61.21 61.22 61.21 61.22 1.1K
14:02 61.22 61.22 61.21 61.21 4.8K
14:03 61.21 61.21 61.20 61.20 3.8K
14:04 61.19 61.19 61.19 61.19 1.4K
14:05 61.18 61.19 61.18 61.19 3.4K
14:06 61.19 61.20 61.19 61.20 3.5K
14:07 61.19 61.20 61.19 61.20 2.8K
14:08 61.20 61.21 61.20 61.21 3.8K
14:09 61.21 61.21 61.21 61.21 3.6K
14:11 61.22 61.22 61.21 61.22 6.5K
14:12 61.21 61.21 61.21 61.21 0.9K
14:13 61.22 61.22 61.21 61.21 6.7K
14:14 61.21 61.21 61.21 61.21 2.2K
14:15 61.21 61.21 61.21 61.21 1.8K
14:16 61.21 61.21 61.21 61.21 1.3K
14:17 61.21 61.21 61.20 61.21 8.4K
14:18 61.21 61.22 61.21 61.22 9.8K
14:20 61.22 61.22 61.22 61.22 5.2K
14:23 61.22 61.23 61.22 61.23 8.2K
14:24 61.23 61.23 61.22 61.22 4.4K
14:25 61.23 61.23 61.23 61.23 2.6K
14:26 61.23 61.23 61.22 61.22 4.7K
14:28 61.22 61.22 61.22 61.22 5.2K
14:29 61.22 61.22 61.22 61.22 1.1K
14:30 61.22 61.22 61.22 61.22 3.0K
14:31 61.22 61.23 61.22 61.23 4.3K
14:32 61.23 61.24 61.23 61.23 5.7K
14:33 61.23 61.23 61.23 61.23 1.2K
14:34 61.22 61.22 61.22 61.22 1.0K
14:35 61.22 61.23 61.22 61.23 3.6K
14:36 61.23 61.24 61.23 61.24 3.7K
14:37 61.24 61.24 61.24 61.24 1.2K
14:38 61.24 61.24 61.24 61.24 4.8K
14:39 61.24 61.24 61.23 61.23 1.7K
14:40 61.23 61.24 61.23 61.24 3.9K
14:41 61.24 61.24 61.23 61.23 4.4K
14:42 61.23 61.23 61.23 61.23 2.7K
14:43 61.24 61.24 61.23 61.23 7.5K
14:45 61.23 61.23 61.23 61.23 2.4K
14:46 61.23 61.23 61.23 61.23 2.2K
14:48 61.23 61.23 61.23 61.23 4.8K
14:49 61.24 61.24 61.23 61.23 4.7K
14:50 61.23 61.24 61.23 61.24 2.8K
14:51 61.24 61.24 61.24 61.24 0.6K
14:52 61.24 61.24 61.24 61.24 4.2K
14:53 61.24 61.24 61.24 61.24 1.5K
14:54 61.24 61.24 61.24 61.24 1.5K
14:55 61.23 61.24 61.23 61.24 2.1K
14:56 61.24 61.25 61.24 61.25 9.7K
14:57 61.25 61.25 61.24 61.25 2.9K
14:58 61.25 61.25 61.25 61.25 1.8K
14:59 61.25 61.25 61.25 61.25 1.2K
15:00 61.25 61.26 61.25 61.25 105.8K
15:01 61.26 61.26 61.24 61.24 6.6K
15:02 61.23 61.24 61.23 61.24 12.8K
15:03 61.24 61.24 61.24 61.24 1.2K
15:04 61.24 61.24 61.24 61.24 1.5K
15:05 61.24 61.24 61.24 61.24 3.2K
15:06 61.24 61.24 61.24 61.24 13.1K
15:07 61.24 61.24 61.24 61.24 2.1K
15:08 61.24 61.24 61.23 61.23 3.7K
15:09 61.24 61.24 61.24 61.24 0.3K
15:10 61.23 61.23 61.23 61.23 7.9K
15:11 61.24 61.24 61.24 61.24 11.2K
15:12 61.24 61.24 61.24 61.24 0.9K
15:13 61.23 61.24 61.23 61.24 1.6K
15:14 61.24 61.24 61.24 61.24 3.0K
15:15 61.24 61.24 61.24 61.24 2.8K
15:16 61.24 61.24 61.23 61.23 6.2K
15:17 61.23 61.23 61.23 61.23 4.2K
15:19 61.23 61.23 61.22 61.22 26.8K
15:20 61.23 61.23 61.23 61.23 4.9K
15:21 61.23 61.23 61.23 61.23 4.7K
15:22 61.23 61.23 61.23 61.23 2.5K
15:23 61.23 61.23 61.23 61.23 6.6K
15:24 61.23 61.24 61.23 61.24 12.3K
15:25 61.24 61.24 61.24 61.24 3.1K
15:27 61.24 61.24 61.24 61.24 2.0K
15:28 61.24 61.24 61.23 61.23 3.3K
15:29 61.23 61.23 61.23 61.23 6.3K
15:30 61.24 61.24 61.24 61.24 6.9K
15:32 61.24 61.24 61.24 61.24 2.9K
15:33 61.24 61.24 61.24 61.24 4.2K
15:34 61.24 61.24 61.24 61.24 3.8K
15:35 61.24 61.24 61.24 61.24 4.9K
15:37 61.24 61.24 61.23 61.23 6.1K
15:38 61.23 61.23 61.22 61.22 5.9K
15:39 61.22 61.22 61.22 61.22 14.4K
15:40 61.23 61.24 61.23 61.23 3.5K
15:41 61.22 61.23 61.22 61.23 12.5K
15:42 61.23 61.23 61.23 61.23 2.3K
15:43 61.23 61.23 61.23 61.23 3.2K
15:44 61.22 61.22 61.22 61.22 5.1K
15:45 61.22 61.23 61.22 61.23 15.4K
15:46 61.23 61.23 61.23 61.23 5.6K
15:47 61.23 61.23 61.22 61.22 9.7K
15:48 61.22 61.23 61.22 61.23 8.5K
15:49 61.23 61.23 61.23 61.23 4.4K
15:50 61.23 61.24 61.23 61.23 10.0K
15:51 61.25 61.25 61.24 61.24 11.7K
15:52 61.24 61.24 61.24 61.24 2.8K
15:53 61.24 61.24 61.23 61.23 9.8K
15:54 61.23 61.23 61.23 61.23 3.8K
15:55 61.22 61.23 61.22 61.23 14.9K
15:56 61.23 61.24 61.23 61.24 6.8K
15:57 61.24 61.24 61.22 61.22 6.6K
15:58 61.22 61.22 61.20 61.20 18.2K
15:59 61.20 61.22 61.18 61.18 55.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available