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
2022-12-30 37.54 37.54 37.24 37.24 0.0M
2022-12-29 36.93 37.50 36.84 37.50 0.0M
2022-12-28 37.24 37.33 37.04 37.04 0.0M
2022-12-27 37.13 37.45 37.09 37.25 0.0M
2022-12-23 37.26 37.28 37.11 37.18 0.0M
2022-12-22 37.49 37.63 36.99 37.10 0.0M
2022-12-21 37.10 37.67 37.03 37.63 0.0M
2022-12-20 37.08 37.15 36.93 37.13 0.0M
2022-12-19 36.93 37.25 36.91 36.99 0.0M
2022-12-16 37.34 37.43 36.90 36.98 0.0M
2022-12-15 38.44 38.59 37.41 37.42 0.0M
2022-12-14 38.57 38.61 38.33 38.33 0.0M
2022-12-13 38.41 39.05 38.39 38.57 0.0M
2022-12-12 38.35 38.35 38.21 38.32 0.0M
2022-12-09 38.20 38.50 38.20 38.44 0.0M
2022-12-08 38.34 38.40 38.04 38.21 0.0M
2022-12-07 38.45 38.45 38.26 38.35 0.0M
2022-12-06 38.57 38.57 38.25 38.26 0.0M
2022-12-05 38.68 38.86 38.50 38.50 0.0M
2022-12-02 38.83 38.96 38.77 38.82 0.0M
2022-12-01 38.82 38.97 38.74 38.85 0.0M
2022-11-30 38.35 38.86 38.28 38.86 0.0M
2022-11-29 38.20 38.41 38.12 38.41 0.0M
2022-11-28 38.73 38.76 37.69 38.28 0.0M
2022-11-25 38.41 38.72 38.29 38.29 0.0M
2022-11-24 38.31 38.42 38.31 38.42 0.0M
2022-11-23 38.41 38.49 38.29 38.37 0.0M
2022-11-22 38.16 38.40 38.07 38.40 0.0M
2022-11-21 38.53 38.62 38.04 38.21 0.0M
2022-11-18 38.00 38.96 37.90 38.17 0.0M
2022-11-17 37.91 37.99 37.60 37.92 0.0M
2022-11-16 37.97 38.00 37.75 37.89 0.0M
2022-11-15 37.86 38.32 37.56 38.04 0.0M
2022-11-14 38.29 38.34 37.98 38.12 0.0M
2022-11-11 37.69 38.18 37.22 38.18 0.0M
2022-11-10 36.26 37.63 36.26 37.63 0.0M
2022-11-09 36.60 36.69 36.41 36.41 0.0M
2022-11-08 36.36 36.64 36.36 36.41 0.0M
2022-11-07 36.32 36.56 36.17 36.40 0.0M
2022-11-04 35.10 36.79 35.10 36.18 0.0M
2022-11-03 35.36 35.61 35.03 35.30 0.0M
2022-11-02 35.93 35.93 35.39 35.39 0.0M
2022-11-01 35.46 36.18 35.44 35.94 0.0M
2022-10-31 35.91 35.99 33.90 35.65 0.0M
2022-10-28 35.39 35.78 35.28 35.78 0.0M
2022-10-27 35.43 35.66 35.26 35.53 0.0M
2022-10-26 35.50 35.65 31.22 35.49 0.0M
2022-10-25 34.91 35.85 34.81 35.36 0.0M
2022-10-24 34.71 35.50 34.69 34.89 0.0M
2022-10-21 34.30 34.48 33.91 34.48 0.0M
2022-10-20 34.22 34.51 34.16 34.22 0.0M
2022-10-19 34.53 34.62 34.14 34.21 0.0M
2022-10-18 33.99 34.71 33.99 34.45 0.0M
2022-10-17 33.19 34.24 33.18 34.08 0.0M
2022-10-14 33.52 33.95 33.34 33.34 0.0M
2022-10-13 32.83 33.61 32.35 33.47 0.0M
2022-10-12 32.91 33.08 32.88 32.97 0.0M
2022-10-11 33.44 33.44 32.98 33.18 0.0M
2022-10-10 33.44 33.54 33.22 33.39 0.0M
2022-10-07 33.95 34.01 33.35 33.35 0.0M
2022-10-06 34.31 34.36 33.94 34.05 0.0M
2022-10-05 34.59 34.75 34.04 34.45 0.0M
2022-10-04 33.27 34.58 33.15 34.39 0.0M
2022-10-03 32.58 33.34 32.57 33.34 0.0M
2022-09-30 32.63 33.67 32.54 32.71 0.0M
2022-09-29 33.68 33.69 32.32 32.50 0.0M
2022-09-28 33.20 36.35 32.82 33.36 0.0M
2022-09-27 33.17 34.33 32.89 32.94 0.0M
2022-09-26 33.60 33.60 33.18 33.19 0.0M
2022-09-23 34.30 34.53 33.21 33.28 0.0M
2022-09-22 34.46 34.58 34.16 34.20 0.0M
2022-09-21 34.61 34.86 34.57 34.77 0.0M
2022-09-20 35.16 35.22 34.27 34.27 0.0M
2022-09-19 35.11 35.19 34.58 35.04 0.0M
2022-09-16 35.36 35.47 34.88 34.97 0.0M
2022-09-15 35.81 35.81 35.37 35.46 0.0M
2022-09-14 35.54 35.84 35.49 35.69 0.0M
2022-09-13 36.47 36.77 35.88 35.88 0.0M
2022-09-12 35.80 36.62 35.43 36.48 0.0M
2022-09-09 34.89 35.91 34.78 35.91 0.0M
2022-09-08 35.32 35.37 34.87 35.11 0.0M
2022-09-07 34.92 35.28 34.85 35.28 0.0M
2022-09-06 34.65 35.14 34.56 34.94 0.0M
2022-09-05 34.85 34.85 34.69 34.69 0.0M
2022-09-02 34.90 35.51 34.67 34.72 0.0M
2022-09-01 35.29 35.29 34.70 34.93 0.0M
2022-08-31 35.46 35.63 35.14 35.14 0.0M
2022-08-30 35.72 36.17 35.48 35.48 0.0M
2022-08-29 35.89 35.89 35.50 35.80 0.0M
2022-08-26 36.99 37.49 35.64 35.85 0.0M
2022-08-25 36.46 36.79 36.41 36.77 0.0M
2022-08-24 36.48 36.66 36.48 36.54 0.0M
2022-08-23 36.54 36.64 36.44 36.44 0.0M
2022-08-22 37.29 37.40 36.48 36.48 0.0M
2022-08-19 37.75 37.75 37.25 37.28 0.0M
2022-08-18 37.67 37.73 37.57 37.68 0.0M
2022-08-17 38.07 38.13 37.51 37.75 0.0M
2022-08-16 38.05 38.19 37.87 38.10 0.0M
2022-08-15 38.10 38.33 37.73 38.00 0.0M
2022-08-12 37.54 38.00 37.54 38.00 0.0M
2022-08-11 37.69 37.69 37.50 37.58 0.0M
2022-08-10 37.14 37.54 37.09 37.54 0.0M
2022-08-09 37.41 37.41 37.10 37.10 0.0M
2022-08-08 37.35 37.71 37.34 37.41 0.0M
2022-08-05 37.51 37.54 37.26 37.29 0.0M
2022-08-04 37.43 37.72 37.33 37.47 0.0M
2022-08-03 36.78 37.40 36.75 37.39 0.0M
2022-08-02 37.05 37.95 36.72 36.93 0.0M
2022-08-01 37.33 37.40 36.96 37.05 0.0M
2022-07-29 36.66 37.23 36.55 37.23 0.0M
2022-07-28 36.43 36.71 36.24 36.71 0.0M
2022-07-27 35.63 36.23 35.63 36.23 0.0M
2022-07-26 36.12 36.30 35.72 35.72 0.0M
2022-07-25 35.89 36.20 35.73 36.08 0.0M
2022-07-22 36.18 36.30 35.81 35.81 0.0M
2022-07-21 35.54 36.06 35.54 35.90 0.0M
2022-07-20 35.95 35.99 35.66 35.68 0.0M
2022-07-19 34.96 35.99 34.65 35.97 0.0M
2022-07-18 34.89 35.38 34.70 35.05 0.0M
2022-07-15 34.34 34.90 34.30 34.82 0.0M
2022-07-14 34.96 35.01 34.00 34.34 0.0M
2022-07-13 34.82 34.88 34.51 34.88 0.0M
2022-07-12 35.01 35.08 34.67 35.00 0.0M
2022-07-11 35.22 35.36 34.91 34.97 0.0M
2022-07-08 35.13 35.28 35.06 35.18 0.0M
2022-07-07 34.35 35.03 34.35 35.00 0.0M
2022-07-06 34.30 34.42 34.17 34.42 0.0M
2022-07-05 34.89 35.35 32.58 34.14 0.0M
2022-07-04 34.93 34.93 34.84 34.92 0.0M
2022-07-01 34.76 34.83 34.45 34.83 0.0M
2022-06-30 35.02 35.12 34.21 34.63 0.0M
2022-06-29 35.23 35.26 34.99 35.14 0.0M
2022-06-28 35.35 35.85 35.22 35.22 0.0M
2022-06-27 35.57 35.57 35.31 35.33 0.0M
2022-06-24 34.52 35.44 34.50 35.44 0.0M
2022-06-23 34.64 34.89 34.25 34.39 0.0M
2022-06-22 35.16 35.16 34.48 34.80 0.0M
2022-06-21 34.57 35.34 34.46 35.03 0.0M
2022-06-20 34.56 34.65 34.56 34.65 0.0M
2022-06-17 34.43 35.03 34.42 34.77 0.0M
2022-06-16 35.75 35.93 34.29 34.29 0.0M
2022-06-15 34.79 35.64 34.69 35.41 0.0M
2022-06-14 35.29 35.29 34.80 34.83 0.0M
2022-06-13 36.41 36.55 35.32 35.53 0.0M
2022-06-10 37.06 37.27 36.29 36.41 0.0M
2022-06-09 38.63 38.69 37.39 37.39 0.0M
2022-06-08 39.32 39.36 38.62 38.62 0.0M
2022-06-07 39.32 39.39 38.93 39.22 0.0M
2022-06-06 38.86 39.51 38.83 39.26 0.0M
2022-06-03 39.30 39.37 38.80 38.91 0.0M
2022-06-02 38.68 39.25 38.54 39.25 0.0M
2022-06-01 39.07 39.08 38.65 38.88 0.0M
2022-05-31 39.14 39.28 38.91 39.09 0.0M
2022-05-30 39.10 39.10 39.01 39.01 0.0M
2022-05-27 38.51 39.14 38.51 39.13 0.0M
2022-05-26 38.15 38.67 38.05 38.67 0.0M
2022-05-25 37.96 38.16 37.85 38.16 0.0M
2022-05-24 38.22 38.22 37.70 37.85 0.0M
2022-05-23 37.64 38.19 37.35 38.17 0.0M
2022-05-20 37.52 38.02 37.36 37.36 0.0M
2022-05-19 37.40 37.53 37.21 37.53 0.0M
2022-05-18 38.52 38.63 37.53 37.53 0.0M
2022-05-17 37.83 38.40 37.46 38.30 0.0M
2022-05-16 37.88 38.01 37.67 38.01 0.0M
2022-05-13 36.84 37.94 36.81 37.73 0.0M
2022-05-12 36.62 37.11 36.56 36.67 0.0M
2022-05-11 36.60 37.29 36.55 36.95 0.0M
2022-05-10 36.11 36.87 36.11 36.72 0.0M
2022-05-09 37.39 37.41 36.29 36.29 0.0M
2022-05-06 37.85 38.01 37.03 37.07 0.0M
2022-05-05 38.79 38.96 37.69 37.69 0.0M
2022-05-04 38.33 38.34 38.04 38.15 0.0M
2022-05-03 38.08 38.37 37.95 38.32 0.0M
2022-05-02 38.14 38.14 37.71 37.71 0.0M
2022-04-29 38.63 38.70 38.32 38.32 0.0M
2022-04-28 38.09 38.67 37.91 38.67 0.0M
2022-04-27 37.53 38.12 37.53 38.02 0.0M
2022-04-26 38.60 38.79 37.78 37.91 0.0M
2022-04-25 38.81 38.89 38.22 38.52 0.0M
2022-04-22 39.04 39.24 38.69 38.69 0.0M
2022-04-21 39.25 39.83 38.97 39.25 0.0M
2022-04-20 38.82 39.34 38.64 39.18 0.0M
2022-04-19 38.81 38.82 38.53 38.79 0.0M
2022-04-14 38.53 38.95 38.52 38.76 0.0M
2022-04-13 38.34 38.60 38.33 38.57 0.0M
2022-04-12 38.47 38.67 38.37 38.60 0.0M
2022-04-11 38.73 38.80 38.59 38.67 0.0M
2022-04-08 38.83 38.94 38.73 38.77 0.0M
2022-04-07 38.52 38.78 38.47 38.68 0.0M
2022-04-06 39.35 39.38 38.40 38.61 0.0M
2022-04-05 39.83 39.83 39.29 39.38 0.0M
2022-04-04 39.52 39.79 39.52 39.79 0.0M
2022-04-01 39.11 39.53 39.07 39.45 0.0M
2022-03-31 39.72 39.96 39.22 39.22 0.0M
2022-03-30 40.30 40.30 39.74 39.81 0.0M
2022-03-29 39.39 40.90 39.03 40.20 0.0M
2022-03-28 39.26 39.26 39.21 39.21 0.0M
2022-03-25 38.91 39.12 38.81 38.99 0.0M
2022-03-24 38.78 38.99 38.74 38.94 0.0M
2022-03-23 39.55 40.50 39.55 40.50 0.0M
2022-03-22 39.19 39.19 39.04 39.04 0.0M
2022-03-21 39.47 39.50 38.83 38.96 0.0M
2022-03-18 39.17 39.40 38.93 39.13 0.0M
2022-03-17 39.29 39.29 38.78 39.08 0.0M
2022-03-16 37.68 39.05 37.57 39.05 0.0M
2022-03-15 37.36 37.75 37.22 37.75 0.0M
2022-03-14 36.74 37.78 36.57 37.40 0.0M
2022-03-11 36.85 37.45 36.81 36.97 0.0M
2022-03-10 37.72 37.80 36.76 37.04 0.0M
2022-03-09 35.64 38.01 35.43 37.79 0.0M
2022-03-08 34.80 36.31 34.68 35.86 0.0M
2022-03-07 36.12 36.36 34.68 34.68 0.0M
2022-03-04 37.63 37.93 35.81 35.81 0.0M
2022-03-03 38.54 38.97 37.57 37.59 0.0M
2022-03-02 37.92 38.71 37.92 38.46 0.0M
2022-03-01 39.20 39.30 37.10 37.82 0.0M
2022-02-28 40.50 40.55 39.01 39.01 0.0M
2022-02-25 39.29 40.05 39.27 40.00 0.0M
2022-02-24 39.96 40.26 38.39 39.03 0.0M
2022-02-23 40.06 40.51 39.85 39.85 0.0M
2022-02-22 41.12 41.14 39.91 40.00 0.0M
2022-02-21 40.89 41.10 40.89 41.10 0.0M
2022-02-18 41.15 41.21 40.94 41.14 0.0M
2022-02-17 41.90 41.90 41.29 41.29 0.0M
2022-02-16 41.75 41.80 41.54 41.80 0.0M
2022-02-15 40.78 41.69 40.67 41.68 0.0M
2022-02-14 41.07 41.21 40.69 40.69 0.0M
2022-02-11 42.14 42.14 41.21 41.21 0.0M
2022-02-10 42.50 42.50 41.99 42.05 0.0M
2022-02-09 41.77 42.47 41.72 42.47 0.0M
2022-02-08 41.56 41.76 41.48 41.69 0.0M
2022-02-07 41.55 41.66 41.48 41.66 0.0M
2022-02-04 41.42 41.55 41.21 41.55 0.0M
2022-02-03 42.57 42.67 41.61 41.61 0.0M
2022-02-02 42.46 42.54 42.27 42.52 0.0M
2022-02-01 42.16 42.37 42.03 42.35 0.0M
2022-01-31 41.74 42.05 41.61 42.05 0.0M
2022-01-28 41.59 41.67 41.17 41.24 0.0M
2022-01-27 41.55 42.02 41.55 41.58 0.0M
2022-01-26 41.05 41.85 41.05 41.74 0.0M
2022-01-25 41.50 41.63 40.84 41.19 0.0M
2022-01-24 42.05 42.12 40.32 40.85 0.0M
2022-01-21 42.65 42.65 42.11 42.11 0.0M
2022-01-20 42.79 43.20 42.75 43.03 0.0M
2022-01-19 42.84 43.16 42.79 42.88 0.0M
2022-01-18 43.33 43.40 42.86 42.96 0.0M
2022-01-17 43.24 43.24 43.24 43.24 0.0M
2022-01-14 43.01 43.18 43.01 43.18 0.0M
2022-01-13 43.49 43.52 43.26 43.26 0.0M
2022-01-12 43.42 43.52 43.41 43.44 0.0M
2022-01-11 43.01 43.38 43.01 43.38 0.0M
2022-01-10 43.57 43.64 42.73 43.06 0.0M
2022-01-07 43.47 43.49 43.32 43.46 0.0M
2022-01-06 43.61 43.68 43.51 43.57 0.0M
2022-01-05 43.97 44.17 43.88 43.92 0.0M
2022-01-04 43.82 44.12 43.79 43.95 0.0M
2022-01-03 43.20 43.81 43.15 43.81 0.0M