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 61.46 61.46 61.44 61.44 5.0K
09:31 61.43 61.47 61.43 61.47 1.1K
09:34 61.49 61.49 61.49 61.49 0.6K
09:35 61.51 61.51 61.51 61.51 2.6K
09:38 61.53 61.53 61.53 61.53 2.2K
09:39 61.54 61.54 61.52 61.52 1.8K
09:40 61.52 61.54 61.52 61.54 3.4K
09:41 61.54 61.54 61.54 61.54 1.5K
09:42 61.54 61.54 61.54 61.54 1.7K
09:43 61.52 61.52 61.52 61.52 0.4K
09:44 61.54 61.54 61.54 61.54 1.3K
09:45 61.54 61.58 61.54 61.56 2.4K
09:46 61.59 61.59 61.59 61.59 1.5K
09:47 61.59 61.59 61.59 61.59 0.4K
09:48 61.56 61.56 61.55 61.55 1.7K
09:49 61.54 61.54 61.54 61.54 1.0K
09:50 61.53 61.53 61.53 61.53 0.5K
09:51 61.55 61.55 61.55 61.55 1.4K
09:52 61.56 61.56 61.56 61.56 63.0K
09:53 61.55 61.55 61.55 61.55 0.6K
09:54 61.52 61.54 61.52 61.54 3.3K
09:55 61.56 61.56 61.56 61.56 0.4K
09:57 61.59 61.59 61.59 61.59 5.4K
09:58 61.60 61.60 61.60 61.60 5.1K
10:00 61.58 61.58 61.58 61.58 2.8K
10:01 61.57 61.58 61.57 61.58 8.7K
10:02 61.55 61.55 61.53 61.53 5.9K
10:04 61.49 61.49 61.49 61.49 4.7K
10:05 61.49 61.52 61.49 61.52 6.0K
10:07 61.51 61.51 61.50 61.51 1.8K
10:08 61.50 61.50 61.50 61.50 1.6K
10:10 61.55 61.55 61.55 61.55 1.7K
10:11 61.56 61.56 61.56 61.56 1.2K
10:13 61.55 61.55 61.55 61.55 3.6K
10:14 61.55 61.55 61.55 61.55 2.0K
10:16 61.57 61.57 61.57 61.57 0.7K
10:17 61.55 61.55 61.55 61.55 1.5K
10:18 61.56 61.56 61.56 61.56 1.8K
10:20 61.57 61.59 61.57 61.59 9.5K
10:21 61.57 61.57 61.54 61.54 5.3K
10:22 61.55 61.55 61.55 61.55 1.3K
10:23 61.55 61.55 61.55 61.55 0.8K
10:25 61.54 61.54 61.54 61.54 1.8K
10:27 61.54 61.54 61.54 61.54 2.0K
10:29 61.56 61.56 61.55 61.55 0.7K
10:30 61.55 61.55 61.55 61.55 2.6K
10:35 61.56 61.56 61.55 61.55 2.8K
10:37 61.55 61.55 61.54 61.54 1.3K
10:38 61.56 61.56 61.54 61.54 3.2K
10:40 61.59 61.59 61.59 61.59 0.3K
10:41 61.58 61.58 61.58 61.58 0.1K
10:42 61.58 61.58 61.57 61.57 2.3K
10:43 61.60 61.60 61.60 61.60 2.5K
10:45 61.60 61.60 61.60 61.60 1.6K
10:47 61.60 61.60 61.60 61.59 4.5K
10:48 61.59 61.59 61.59 61.59 0.5K
10:49 61.60 61.60 61.60 61.60 3.6K
10:50 61.61 61.61 61.59 61.59 2.1K
10:51 61.58 61.58 61.58 61.58 3.3K
10:52 61.58 61.58 61.58 61.58 0.8K
10:53 61.57 61.57 61.57 61.57 2.2K
10:54 61.57 61.57 61.57 61.57 2.4K
10:55 61.57 61.57 61.57 61.57 1.3K
10:56 61.57 61.57 61.57 61.57 0.7K
10:57 61.57 61.57 61.56 61.57 3.0K
10:58 61.56 61.56 61.56 61.56 1.6K
10:59 61.56 61.56 61.56 61.56 1.1K
11:00 61.54 61.54 61.54 61.54 0.5K
11:01 61.54 61.54 61.54 61.54 2.2K
11:02 61.55 61.55 61.54 61.54 2.1K
11:03 61.53 61.53 61.51 61.52 8.2K
11:04 61.51 61.51 61.49 61.50 1.3K
11:05 61.51 61.52 61.51 61.52 3.1K
11:07 61.49 61.49 61.48 61.48 3.2K
11:08 61.47 61.47 61.47 61.47 1.0K
11:09 61.46 61.46 61.46 61.46 0.6K
11:10 61.46 61.46 61.44 61.44 2.3K
11:12 61.46 61.46 61.46 61.46 0.4K
11:13 61.47 61.47 61.47 61.47 0.2K
11:14 61.46 61.46 61.46 61.46 0.8K
11:15 61.46 61.47 61.45 61.45 1.2K
11:16 61.44 61.44 61.44 61.44 1.2K
11:18 61.45 61.45 61.45 61.45 1.9K
11:20 61.44 61.44 61.44 61.44 2.2K
11:21 61.44 61.44 61.44 61.44 0.5K
11:22 61.45 61.47 61.45 61.47 8.5K
11:23 61.48 61.48 61.48 61.48 11.1K
11:25 61.48 61.48 61.47 61.47 3.8K
11:26 61.45 61.45 61.45 61.45 0.1K
11:27 61.43 61.44 61.43 61.43 11.4K
11:28 61.42 61.43 61.42 61.43 1.4K
11:29 61.43 61.43 61.43 61.43 0.5K
11:30 61.42 61.42 61.40 61.40 2.3K
11:31 61.39 61.39 61.39 61.39 0.3K
11:32 61.39 61.39 61.39 61.39 0.3K
11:33 61.38 61.38 61.37 61.38 8.9K
11:34 61.38 61.38 61.36 61.36 11.9K
11:35 61.36 61.38 61.36 61.38 6.7K
11:36 61.38 61.39 61.38 61.39 4.2K
11:37 61.39 61.40 61.39 61.40 6.0K
11:38 61.40 61.40 61.40 61.40 0.9K
11:39 61.40 61.40 61.40 61.40 0.1K
11:40 61.40 61.40 61.40 61.40 4.0K
11:41 61.40 61.40 61.39 61.39 4.3K
11:42 61.38 61.38 61.38 61.38 9.8K
11:43 61.38 61.38 61.38 61.38 4.7K
11:44 61.39 61.40 61.39 61.40 6.3K
11:46 61.41 61.41 61.41 61.41 2.2K
11:47 61.40 61.40 61.40 61.40 1.1K
11:48 61.40 61.40 61.40 61.40 0.3K
11:49 61.41 61.41 61.41 61.41 0.4K
11:50 61.41 61.41 61.41 61.41 2.5K
11:51 61.41 61.41 61.40 61.40 2.4K
11:52 61.36 61.38 61.36 61.38 6.0K
11:53 61.38 61.38 61.37 61.37 0.8K
11:55 61.39 61.39 61.39 61.39 1.5K
11:56 61.39 61.39 61.38 61.38 0.6K
11:57 61.39 61.39 61.39 61.39 3.8K
11:59 61.40 61.40 61.40 61.40 0.1K
12:00 61.40 61.40 61.40 61.40 2.0K
12:01 61.40 61.40 61.39 61.39 4.9K
12:02 61.39 61.39 61.38 61.38 3.6K
12:03 61.38 61.38 61.38 61.38 2.4K
12:04 61.39 61.39 61.39 61.39 0.3K
12:06 61.39 61.39 61.39 61.39 3.1K
12:07 61.38 61.38 61.38 61.38 0.9K
12:08 61.38 61.38 61.37 61.37 1.6K
12:09 61.37 61.37 61.37 61.37 1.1K
12:10 61.38 61.38 61.38 61.38 2.3K
12:11 61.38 61.38 61.38 61.38 0.4K
12:12 61.38 61.38 61.38 61.38 6.4K
12:13 61.38 61.38 61.38 61.38 0.2K
12:15 61.38 61.39 61.38 61.39 1.6K
12:16 61.38 61.39 61.38 61.39 2.4K
12:17 61.39 61.40 61.39 61.40 2.7K
12:18 61.40 61.40 61.40 61.40 2.2K
12:23 61.44 61.44 61.42 61.43 3.1K
12:24 61.44 61.44 61.43 61.43 3.4K
12:25 61.43 61.43 61.42 61.42 1.6K
12:27 61.44 61.44 61.43 61.43 1.6K
12:28 61.43 61.43 61.43 61.43 1.1K
12:30 61.43 61.43 61.43 61.43 1.1K
12:31 61.43 61.43 61.43 61.43 0.8K
12:33 61.45 61.45 61.45 61.45 1.5K
12:34 61.45 61.45 61.45 61.45 1.4K
12:35 61.44 61.44 61.39 61.42 19.3K
12:36 61.40 61.40 61.37 61.37 6.5K
12:37 61.39 61.40 61.39 61.40 3.0K
12:40 61.45 61.45 61.43 61.43 5.2K
12:42 61.45 61.46 61.44 61.46 2.9K
12:43 61.45 61.45 61.44 61.44 4.0K
12:44 61.43 61.43 61.43 61.43 0.8K
12:46 61.46 61.46 61.46 61.46 0.6K
12:47 61.47 61.48 61.47 61.47 1.9K
12:48 61.48 61.48 61.48 61.48 0.6K
12:49 61.48 61.48 61.48 61.48 4.1K
12:50 61.48 61.48 61.48 61.48 7.8K
12:51 61.49 61.49 61.48 61.49 7.5K
12:52 61.49 61.49 61.48 61.49 1.5K
12:53 61.49 61.50 61.48 61.48 1.3K
12:55 61.48 61.48 61.48 61.48 3.5K
12:56 61.44 61.44 61.44 61.44 2.0K
12:57 61.46 61.46 61.45 61.46 2.7K
12:58 61.46 61.46 61.45 61.45 2.2K
12:59 61.46 61.46 61.45 61.45 1.4K
13:00 61.45 61.46 61.45 61.45 0.8K
13:01 61.46 61.46 61.46 61.46 1.0K
13:02 61.44 61.46 61.44 61.45 3.5K
13:03 61.45 61.46 61.45 61.46 2.9K
13:04 61.45 61.45 61.45 61.45 1.9K
13:05 61.46 61.46 61.46 61.46 2.8K
13:06 61.46 61.46 61.46 61.46 1.1K
13:07 61.46 61.46 61.46 61.46 0.8K
13:08 61.46 61.46 61.46 61.46 0.5K
13:09 61.46 61.47 61.46 61.47 50.2K
13:10 61.47 61.47 61.46 61.46 6.8K
13:11 61.46 61.46 61.45 61.45 0.7K
13:12 61.45 61.46 61.45 61.46 5.0K
13:13 61.47 61.47 61.47 61.47 1.7K
13:14 61.47 61.47 61.46 61.46 1.5K
13:15 61.45 61.45 61.45 61.45 1.4K
13:17 61.44 61.45 61.44 61.45 1.6K
13:18 61.45 61.45 61.44 61.44 0.9K
13:19 61.43 61.44 61.43 61.44 1.4K
13:20 61.43 61.43 61.41 61.42 13.1K
13:21 61.41 61.43 61.41 61.43 1.3K
13:22 61.43 61.43 61.43 61.43 0.9K
13:23 61.44 61.44 61.44 61.44 0.6K
13:24 61.45 61.45 61.44 61.45 6.5K
13:25 61.45 61.45 61.45 61.45 0.6K
13:26 61.43 61.45 61.43 61.44 12.2K
13:27 61.44 61.44 61.42 61.43 1.8K
13:28 61.42 61.42 61.42 61.42 1.7K
13:29 61.41 61.41 61.41 61.41 6.7K
13:30 61.41 61.41 61.40 61.41 1.8K
13:31 61.40 61.40 61.39 61.40 11.2K
13:32 61.41 61.42 61.40 61.41 6.0K
13:33 61.41 61.41 61.41 61.41 4.9K
13:34 61.41 61.41 61.38 61.38 13.6K
13:35 61.39 61.39 61.38 61.38 6.4K
13:36 61.38 61.39 61.37 61.37 14.4K
13:37 61.37 61.37 61.37 61.37 6.3K
13:38 61.38 61.39 61.38 61.39 1.6K
13:39 61.38 61.38 61.36 61.36 16.6K
13:40 61.36 61.36 61.34 61.34 22.8K
13:41 61.33 61.34 61.30 61.30 12.0K
13:42 61.31 61.34 61.31 61.34 7.5K
13:43 61.33 61.33 61.32 61.33 6.3K
13:44 61.34 61.34 61.32 61.32 14.1K
13:45 61.32 61.33 61.30 61.32 8.6K
13:46 61.34 61.34 61.32 61.33 0.9K
13:47 61.33 61.34 61.33 61.34 4.7K
13:48 61.34 61.37 61.34 61.37 3.1K
13:49 61.37 61.38 61.37 61.37 30.0K
13:50 61.38 61.38 61.36 61.37 9.6K
13:51 61.37 61.38 61.35 61.37 20.4K
13:52 61.37 61.37 61.36 61.36 2.6K
13:53 61.36 61.36 61.35 61.35 3.6K
13:54 61.35 61.36 61.35 61.35 5.0K
13:55 61.34 61.35 61.33 61.35 3.0K
13:56 61.35 61.35 61.34 61.34 5.6K
13:57 61.34 61.35 61.34 61.35 3.9K
13:58 61.35 61.35 61.35 61.35 7.5K
13:59 61.34 61.34 61.33 61.34 7.1K
14:00 61.32 61.32 61.31 61.32 18.7K
14:01 61.33 61.33 61.33 61.33 0.8K
14:02 61.34 61.35 61.33 61.34 14.4K
14:03 61.32 61.33 61.32 61.33 3.2K
14:04 61.33 61.33 61.32 61.33 4.0K
14:05 61.33 61.33 61.33 61.33 20.1K
14:06 61.34 61.35 61.34 61.34 4.5K
14:08 61.36 61.36 61.34 61.34 3.6K
14:09 61.33 61.34 61.33 61.34 2.6K
14:10 61.34 61.34 61.34 61.34 6.0K
14:11 61.33 61.34 61.32 61.33 7.9K
14:12 61.34 61.34 61.33 61.33 11.0K
14:13 61.33 61.34 61.32 61.33 9.0K
14:14 61.32 61.33 61.32 61.32 1.6K
14:15 61.32 61.33 61.31 61.31 1.8K
14:16 61.31 61.32 61.31 61.32 4.0K
14:17 61.31 61.31 61.31 61.31 2.3K
14:18 61.31 61.32 61.31 61.32 13.7K
14:19 61.32 61.32 61.30 61.30 6.9K
14:20 61.30 61.31 61.30 61.31 8.8K
14:21 61.29 61.30 61.29 61.29 3.4K
14:22 61.30 61.30 61.29 61.29 10.9K
14:23 61.29 61.29 61.29 61.29 20.5K
14:24 61.29 61.29 61.29 61.29 0.4K
14:25 61.29 61.32 61.29 61.32 6.2K
14:26 61.31 61.31 61.31 61.31 4.6K
14:27 61.33 61.33 61.32 61.33 7.2K
14:28 61.32 61.32 61.32 61.32 14.5K
14:30 61.32 61.34 61.32 61.34 4.3K
14:31 61.34 61.35 61.34 61.35 1.4K
14:32 61.36 61.36 61.36 61.36 1.5K
14:34 61.36 61.36 61.36 61.36 0.2K
14:36 61.35 61.35 61.35 61.35 0.6K
14:37 61.37 61.37 61.35 61.35 2.5K
14:38 61.35 61.35 61.35 61.35 1.7K
14:39 61.36 61.36 61.34 61.34 10.0K
14:40 61.34 61.35 61.34 61.35 0.9K
14:42 61.35 61.35 61.35 61.35 0.8K
14:43 61.35 61.36 61.35 61.36 1.7K
14:44 61.36 61.36 61.36 61.36 0.8K
14:48 61.35 61.35 61.35 61.35 0.9K
14:49 61.35 61.35 61.34 61.34 1.8K
14:51 61.33 61.34 61.33 61.33 4.3K
14:52 61.32 61.32 61.32 61.32 1.4K
14:53 61.32 61.32 61.31 61.31 6.1K
14:54 61.32 61.32 61.32 61.32 3.6K
14:55 61.31 61.31 61.29 61.29 12.8K
14:56 61.30 61.30 61.29 61.29 4.1K
14:57 61.29 61.29 61.27 61.27 7.8K
14:58 61.27 61.28 61.27 61.28 4.1K
14:59 61.28 61.28 61.28 61.28 1.2K
15:00 61.29 61.31 61.29 61.31 1.4K
15:01 61.31 61.31 61.31 61.31 2.8K
15:02 61.30 61.30 61.29 61.29 2.0K
15:03 61.28 61.29 61.28 61.29 4.8K
15:04 61.29 61.29 61.27 61.27 2.7K
15:05 61.26 61.26 61.26 61.26 0.3K
15:06 61.26 61.27 61.25 61.27 6.6K
15:07 61.26 61.26 61.25 61.25 2.9K
15:08 61.24 61.24 61.24 61.24 1.0K
15:09 61.22 61.22 61.22 61.22 1.8K
15:10 61.21 61.21 61.21 61.21 3.9K
15:11 61.20 61.20 61.20 61.20 0.6K
15:12 61.20 61.23 61.20 61.23 5.3K
15:13 61.23 61.23 61.22 61.22 1.2K
15:14 61.21 61.22 61.21 61.22 0.9K
15:15 61.23 61.23 61.22 61.22 0.9K
15:17 61.22 61.22 61.22 61.22 1.2K
15:18 61.23 61.23 61.23 61.23 0.6K
15:19 61.22 61.23 61.22 61.23 19.8K
15:20 61.23 61.23 61.20 61.20 6.1K
15:21 61.21 61.21 61.20 61.21 3.9K
15:22 61.21 61.21 61.21 61.21 1.1K
15:23 61.22 61.22 61.22 61.22 0.1K
15:24 61.22 61.22 61.22 61.22 1.0K
15:25 61.22 61.23 61.22 61.22 3.8K
15:26 61.24 61.24 61.24 61.24 0.9K
15:27 61.24 61.24 61.22 61.23 3.8K
15:30 61.24 61.24 61.23 61.24 4.0K
15:31 61.23 61.23 61.23 61.23 1.6K
15:32 61.24 61.25 61.24 61.25 0.7K
15:33 61.25 61.26 61.25 61.26 0.6K
15:34 61.26 61.26 61.25 61.25 1.4K
15:35 61.26 61.26 61.25 61.25 6.3K
15:37 61.25 61.25 61.24 61.24 4.7K
15:39 61.25 61.27 61.25 61.27 7.9K
15:40 61.26 61.28 61.26 61.27 9.3K
15:41 61.27 61.28 61.27 61.28 3.8K
15:42 61.29 61.29 61.29 61.29 0.2K
15:43 61.29 61.29 61.28 61.28 2.1K
15:44 61.29 61.30 61.29 61.29 5.3K
15:45 61.29 61.30 61.29 61.30 2.4K
15:46 61.31 61.31 61.30 61.30 2.6K
15:47 61.28 61.29 61.28 61.29 1.5K
15:48 61.29 61.29 61.29 61.28 5.1K
15:49 61.29 61.29 61.29 61.29 0.8K
15:50 61.29 61.30 61.29 61.30 3.2K
15:51 61.32 61.32 61.32 61.32 5.5K
15:52 61.32 61.34 61.32 61.33 12.9K
15:53 61.34 61.35 61.34 61.34 18.8K
15:54 61.34 61.34 61.34 61.34 1.2K
15:55 61.33 61.33 61.33 61.33 7.8K
15:56 61.33 61.34 61.32 61.32 14.4K
15:57 61.32 61.32 61.32 61.32 5.3K
15:58 61.33 61.33 61.32 61.32 1.6K
15:59 61.32 61.33 61.32 61.33 254.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available