iShares MSCI Eurozone ETF

EZU
🏛️ germany →
52.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.84 52.34 51.83 52.33 0.0M
2025-09-25 51.95 51.95 51.68 51.82 0.0M
2025-09-24 51.97 52.13 51.95 51.97 0.0M
2025-09-23 51.84 52.18 51.84 51.92 0.0M
2025-09-22 52.03 52.03 51.68 51.85 0.0M
2025-09-19 51.94 52.13 51.86 51.91 0.0M
2025-09-18 51.43 51.97 51.43 51.90 0.0M
2025-09-17 51.45 51.45 51.24 51.27 0.0M
2025-09-16 51.93 51.97 51.30 51.39 0.0M
2025-09-15 51.65 52.02 51.58 51.97 0.0M
2025-09-12 51.69 51.70 51.41 51.64 0.0M
2025-09-11 51.27 51.58 51.27 51.57 0.0M
2025-09-10 51.39 51.57 51.25 51.28 0.0M
2025-09-09 51.14 51.33 51.13 51.32 0.0M
2025-09-08 50.90 51.25 50.88 51.16 0.0M
2025-09-05 50.97 51.06 50.69 50.79 0.0M
2025-09-04 50.75 50.98 50.72 50.97 0.0M
2025-09-03 50.74 50.83 50.62 50.64 0.0M
2025-09-02 51.15 51.15 50.41 50.57 0.0M
2025-09-01 51.07 51.11 50.98 51.10 0.0M
2025-08-29 51.59 51.59 51.16 51.20 0.0M
2025-08-28 51.51 51.61 51.35 51.56 0.0M
2025-08-27 51.83 51.83 51.45 51.50 0.0M
2025-08-26 51.96 51.98 51.57 51.57 0.0M
2025-08-25 52.55 52.55 52.05 52.10 0.0M
2025-08-22 52.27 52.59 52.23 52.47 0.0M
2025-08-21 52.37 52.39 52.09 52.18 0.0M
2025-08-20 52.27 52.35 52.21 52.25 0.0M
2025-08-19 52.05 52.38 52.05 52.22 0.0M
2025-08-18 52.15 52.26 51.85 51.98 0.0M
2025-08-15 52.07 52.11 51.94 52.10 0.0M
2025-08-14 51.66 52.05 51.64 52.04 0.0M
2025-08-13 51.32 51.60 51.30 51.58 0.0M
2025-08-12 51.08 51.26 50.97 51.26 0.0M
2025-08-11 51.22 51.30 51.07 51.14 0.0M
2025-08-08 51.12 51.26 51.11 51.26 0.0M
2025-08-07 50.39 51.20 50.39 50.97 0.0M
2025-08-06 50.36 50.51 50.34 50.44 0.0M
2025-08-05 50.39 50.48 50.24 50.48 0.0M
2025-08-04 49.68 50.28 49.65 50.26 0.0M
2025-08-01 50.84 50.84 49.58 49.58 0.0M
2025-07-31 51.42 51.58 50.83 50.83 0.0M
2025-07-30 51.33 51.51 51.33 51.50 0.0M
2025-07-29 51.01 51.51 51.01 51.37 0.0M
2025-07-28 51.48 51.59 50.92 50.94 0.0M
2025-07-25 51.17 51.25 50.98 51.25 0.0M
2025-07-24 51.66 51.69 51.11 51.14 0.0M
2025-07-23 50.72 51.58 50.72 51.58 0.0M
2025-07-22 50.75 50.75 50.51 50.54 0.0M
2025-07-21 50.80 50.93 50.74 50.87 0.0M
2025-07-18 51.02 51.18 50.86 50.86 0.0M
2025-07-17 50.84 51.02 50.76 50.96 0.0M
2025-07-16 50.72 50.83 50.31 50.73 0.0M
2025-07-15 51.02 51.20 50.85 50.85 0.0M
2025-07-14 51.13 51.19 50.80 51.08 0.0M
2025-07-11 51.58 51.61 51.02 51.08 0.0M
2025-07-10 51.66 51.74 51.49 51.49 0.0M
2025-07-09 51.12 51.64 51.12 51.64 0.0M
2025-07-08 50.50 51.02 50.42 51.02 0.0M
2025-07-07 50.66 50.86 50.55 50.63 0.0M
2025-07-04 50.58 50.66 50.58 50.62 0.0M
2025-07-03 50.62 50.75 50.43 50.69 0.0M
2025-07-02 50.30 50.55 50.29 50.53 0.0M
2025-07-01 50.43 50.47 50.12 50.27 0.0M
2025-06-30 50.51 50.58 50.38 50.46 0.0M
2025-06-27 50.08 50.70 49.95 50.68 0.0M
2025-06-26 49.82 49.96 49.70 49.94 0.0M
2025-06-25 50.43 50.43 49.87 49.90 0.0M
2025-06-24 49.69 50.33 49.69 50.33 0.0M
2025-06-23 49.67 49.77 49.38 49.70 0.0M
2025-06-20 49.72 49.84 49.57 49.57 0.0M
2025-06-19 49.98 50.01 49.90 50.00 0.0M
2025-06-18 49.83 50.09 49.83 49.90 0.0M
2025-06-17 50.41 50.41 50.02 50.02 0.0M
2025-06-16 51.04 51.04 50.44 50.51 0.0M
2025-06-13 52.11 52.11 51.15 51.25 0.0M
2025-06-12 51.73 51.93 51.55 51.86 0.0M
2025-06-11 52.28 52.38 52.02 52.10 0.0M
2025-06-10 52.33 52.47 52.16 52.26 0.0M
2025-06-09 52.30 52.39 52.17 52.39 0.0M
2025-06-06 52.12 52.45 52.11 52.35 0.0M
2025-06-05 52.12 52.32 52.08 52.17 0.0M
2025-06-04 52.03 52.19 52.03 52.14 0.0M
2025-06-03 52.20 52.20 51.68 51.98 0.0M
2025-06-02 51.86 51.91 51.52 51.91 0.0M
2025-05-30 52.05 52.21 51.65 51.74 0.0M
2025-05-29 52.26 52.31 51.78 51.90 0.0M
2025-05-28 52.53 52.53 51.96 52.14 0.0M
2025-05-27 51.38 52.40 51.38 52.34 0.0M
2025-05-26 51.22 51.35 51.18 51.32 0.0M
2025-05-23 52.03 52.20 50.99 51.52 0.0M
2025-05-22 51.98 52.27 51.88 52.27 0.0M
2025-05-21 52.26 52.48 52.15 52.15 0.0M
2025-05-20 52.21 52.50 52.21 52.50 0.0M
2025-05-19 51.91 52.25 51.67 52.25 0.0M
2025-05-16 51.68 52.03 51.00 52.03 0.0M
2025-05-15 51.36 51.76 51.22 51.76 0.0M
2025-05-14 51.50 51.52 51.24 51.41 0.0M
2025-05-13 51.48 51.62 51.35 51.62 0.0M
2025-05-12 50.92 51.54 50.92 51.51 0.0M
2025-05-09 50.51 50.75 50.43 50.70 0.0M
2025-05-08 50.13 50.61 50.13 50.58 0.0M
2025-05-07 50.09 50.10 49.93 50.02 0.0M
2025-05-06 50.34 51.05 49.88 50.08 0.0M
2025-05-05 50.07 50.42 50.07 50.42 0.0M
2025-05-02 49.30 50.23 49.23 50.23 0.0M
2025-04-30 49.13 49.19 48.66 49.17 0.0M
2025-04-29 48.99 49.09 48.85 49.05 0.0M
2025-04-28 48.89 49.10 48.69 48.69 0.0M
2025-04-25 48.78 48.86 48.61 48.84 0.0M
2025-04-24 48.09 48.46 47.85 48.46 0.0M
2025-04-23 47.54 48.40 47.54 48.15 0.0M
2025-04-22 45.86 47.40 45.86 47.22 0.0M
2025-04-17 46.66 47.15 46.66 47.13 0.0M
2025-04-16 46.66 47.04 46.64 46.69 0.0M
2025-04-15 46.25 47.12 46.25 47.09 0.0M
2025-04-14 45.76 46.52 45.76 46.20 0.0M
2025-04-11 45.20 45.82 44.72 45.82 0.0M
2025-04-10 47.18 47.25 44.79 45.01 0.0M
2025-04-09 43.06 43.90 43.00 43.82 0.0M
2025-04-08 43.87 45.35 43.80 44.19 0.0M
2025-04-07 44.95 44.95 42.96 44.09 0.0M
2025-04-04 47.60 48.13 45.48 45.65 0.0M
2025-04-03 49.14 49.14 48.04 48.20 0.0M
2025-04-02 49.63 49.64 49.19 49.45 0.0M
2025-04-01 49.25 49.65 49.21 49.51 0.0M
2025-03-31 49.73 49.77 48.90 49.08 0.0M
2025-03-28 50.25 50.26 49.68 49.77 0.0M
2025-03-27 50.19 50.38 50.08 50.22 0.0M
2025-03-26 51.08 51.08 50.25 50.32 0.0M
2025-03-25 50.64 51.01 50.64 50.97 0.0M
2025-03-24 50.52 50.80 50.45 50.52 0.0M
2025-03-21 50.92 50.92 50.41 50.61 0.0M
2025-03-20 51.45 51.45 50.75 50.75 0.0M
2025-03-19 51.31 51.42 51.07 51.30 0.0M
2025-03-18 51.10 51.29 51.10 51.19 0.0M
2025-03-17 50.66 51.06 50.48 51.06 0.0M
2025-03-14 49.69 50.57 49.69 50.57 0.0M
2025-03-13 50.03 50.14 49.58 49.71 0.0M
2025-03-12 49.85 50.19 49.77 50.02 0.0M
2025-03-11 49.97 50.38 49.38 49.82 0.0M
2025-03-10 51.35 51.35 49.93 49.93 0.0M
2025-03-07 50.86 51.24 50.62 51.24 0.0M
2025-03-06 51.30 51.40 50.89 50.98 0.0M
2025-03-05 50.47 51.22 50.24 51.14 0.0M
2025-03-04 51.03 51.03 49.90 50.67 0.0M
2025-03-03 50.31 51.55 50.31 51.11 0.0M
2025-02-28 50.39 50.64 50.34 50.34 0.0M
2025-02-27 50.92 51.70 50.56 50.71 0.0M
2025-02-26 50.73 51.11 50.72 50.83 0.0M
2025-02-25 50.19 50.65 50.19 50.65 0.0M
2025-02-24 50.04 50.63 50.04 50.41 0.0M
2025-02-21 50.46 50.66 50.32 50.32 0.0M
2025-02-20 50.39 50.65 50.34 50.36 0.0M
2025-02-19 51.06 51.11 50.39 50.39 0.0M
2025-02-18 50.80 51.13 50.77 51.11 0.0M
2025-02-17 50.64 50.73 50.64 50.68 0.0M
2025-02-14 51.66 51.66 50.49 50.73 0.0M
2025-02-13 50.06 50.69 50.06 50.55 0.0M
2025-02-12 49.86 50.19 49.72 50.19 0.0M
2025-02-11 49.53 49.73 49.51 49.69 0.0M
2025-02-10 50.20 50.29 49.37 49.52 0.0M
2025-02-07 49.41 49.45 49.19 49.22 0.0M
2025-02-06 48.92 49.42 48.92 49.38 0.0M
2025-02-05 48.55 48.81 48.53 48.81 0.0M
2025-02-04 48.30 48.68 47.53 48.61 0.0M
2025-02-03 49.46 49.46 48.03 48.33 0.0M
2025-01-31 49.05 49.23 48.83 48.83 0.0M
2025-01-30 48.52 49.10 48.52 49.10 0.0M
2025-01-29 48.28 48.62 48.28 48.52 0.0M
2025-01-28 48.51 48.55 48.17 48.23 0.0M
2025-01-27 48.42 48.42 47.70 48.10 0.0M
2025-01-24 48.29 48.54 48.16 48.29 0.0M
2025-01-23 48.05 48.38 48.03 48.38 0.0M
2025-01-22 48.07 48.26 48.07 48.10 0.0M
2025-01-21 47.27 47.95 47.27 47.95 0.0M
2025-01-20 47.59 47.59 47.05 47.23 0.0M
2025-01-17 47.34 47.74 47.34 47.72 0.0M
2025-01-16 46.80 47.35 46.77 47.28 0.0M
2025-01-15 46.32 46.87 46.32 46.80 0.0M
2025-01-14 46.11 46.40 46.04 46.33 0.0M
2025-01-13 46.46 46.47 45.89 46.18 0.0M
2025-01-10 46.50 46.63 46.23 46.47 0.0M
2025-01-09 46.41 46.45 46.38 46.44 0.0M
2025-01-08 46.38 46.70 46.17 46.37 0.0M
2025-01-07 46.16 46.65 46.12 46.57 0.0M
2025-01-06 45.49 46.45 45.46 46.29 0.0M
2025-01-03 45.59 45.70 45.44 45.54 0.0M
2025-01-02 45.54 45.82 45.36 45.56 0.0M