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
2024-12-30 45.59 45.65 45.56 45.65 0.0M
2024-12-27 45.86 45.87 45.48 45.58 0.0M
2024-12-23 45.16 45.37 45.16 45.37 0.0M
2024-12-20 45.34 45.37 44.83 45.36 0.0M
2024-12-19 45.21 45.46 45.15 45.43 0.0M
2024-12-18 45.86 46.15 45.83 46.12 0.0M
2024-12-17 46.39 46.39 45.94 46.00 0.0M
2024-12-16 46.46 46.55 46.30 46.44 0.0M
2024-12-13 46.57 46.72 46.50 46.58 0.0M
2024-12-12 46.62 46.67 46.56 46.58 0.0M
2024-12-11 46.40 46.69 46.40 46.69 0.0M
2024-12-10 46.48 46.65 46.48 46.52 0.0M
2024-12-09 46.61 46.85 46.61 46.72 0.0M
2024-12-06 46.37 46.70 46.37 46.61 0.0M
2024-12-05 46.01 46.43 45.95 46.36 0.0M
2024-12-04 45.80 46.19 45.77 46.02 0.0M
2024-12-03 45.69 45.84 45.64 45.83 0.0M
2024-12-02 45.47 45.64 45.13 45.64 0.0M
2024-11-29 44.74 45.30 44.70 45.29 0.0M
2024-11-28 44.84 44.91 44.81 44.83 0.0M
2024-11-27 44.86 44.86 44.52 44.71 0.0M
2024-11-26 45.22 45.22 44.80 44.86 0.0M
2024-11-25 44.86 45.27 44.86 45.17 0.0M
2024-11-22 44.90 45.21 44.69 45.21 0.0M
2024-11-21 44.73 44.84 44.41 44.84 0.0M
2024-11-20 44.73 44.97 44.54 44.63 0.0M
2024-11-19 44.98 45.10 44.40 44.76 0.0M
2024-11-18 44.99 45.05 44.81 45.05 0.0M
2024-11-15 45.12 45.25 44.97 44.97 0.0M
2024-11-14 44.72 45.35 44.72 45.26 0.0M
2024-11-13 44.73 44.81 44.40 44.74 0.0M
2024-11-12 45.61 45.65 44.55 44.65 0.0M
2024-11-11 45.30 45.79 45.30 45.53 0.0M
2024-11-08 45.76 45.76 45.14 45.16 0.0M
2024-11-07 45.12 45.60 45.06 45.58 0.0M
2024-11-06 46.56 46.56 45.02 45.16 0.0M
2024-11-05 45.44 45.77 45.42 45.65 0.0M
2024-11-04 45.38 45.74 45.38 45.52 0.0M
2024-11-01 45.34 45.76 45.34 45.57 0.0M
2024-10-31 46.55 46.55 45.20 45.20 0.0M
2024-10-30 46.55 46.55 46.55 46.55 0.0M
2024-10-29 47.50 47.50 46.55 46.55 0.0M
2024-10-28 46.16 46.57 46.08 46.55 0.0M
2024-10-25 46.21 46.34 46.15 46.15 0.0M
2024-10-24 46.06 46.47 46.06 46.18 0.0M
2024-10-23 46.33 46.33 46.07 46.07 0.0M
2024-10-22 46.46 46.47 46.15 46.37 0.0M
2024-10-21 46.85 46.90 46.42 46.47 0.0M
2024-10-18 46.46 46.84 46.45 46.84 0.0M
2024-10-17 46.29 46.59 46.29 46.57 0.0M
2024-10-16 46.21 46.29 46.10 46.18 0.0M
2024-10-15 47.20 47.21 46.27 46.28 0.0M
2024-10-14 46.80 47.15 46.70 47.15 0.0M
2024-10-11 46.49 46.75 46.42 46.67 0.0M
2024-10-10 46.61 46.62 46.35 46.48 0.0M
2024-10-09 46.37 46.61 46.27 46.61 0.0M
2024-10-08 46.25 46.37 46.09 46.32 0.0M
2024-10-07 46.63 46.63 46.28 46.44 0.0M
2024-10-04 46.02 46.51 46.02 46.47 0.0M
2024-10-03 46.52 46.52 45.99 46.05 0.0M
2024-10-02 46.54 46.56 46.32 46.49 0.0M
2024-10-01 46.88 47.15 46.35 46.62 0.0M
2024-09-30 47.28 47.30 46.78 46.79 0.0M
2024-09-27 47.24 47.46 47.18 47.26 0.0M
2024-09-26 46.05 47.17 46.04 47.17 0.0M
2024-09-25 46.15 46.27 46.12 46.17 0.0M
2024-09-24 45.90 46.26 45.50 46.23 0.0M
2024-09-23 45.66 45.93 45.66 45.89 0.0M
2024-09-20 46.33 46.33 45.66 45.68 0.0M
2024-09-19 45.47 46.39 45.45 46.39 0.0M
2024-09-18 45.64 45.76 45.45 45.76 0.0M
2024-09-17 45.68 45.86 45.55 45.62 0.0M
2024-09-16 45.52 45.58 45.41 45.55 0.0M
2024-09-13 45.30 45.64 45.30 45.59 0.0M
2024-09-12 45.31 45.41 45.13 45.41 0.0M
2024-09-11 44.75 45.18 44.64 45.18 0.0M
2024-09-10 45.08 45.20 44.57 44.76 0.0M
2024-09-09 44.59 45.15 44.59 45.05 0.0M
2024-09-06 45.21 45.36 44.56 44.56 0.0M
2024-09-05 45.37 45.47 45.18 45.35 0.0M
2024-09-04 45.59 45.61 45.36 45.39 0.0M
2024-09-03 46.47 46.51 45.76 45.76 0.0M
2024-09-02 46.48 46.48 46.40 46.41 0.0M
2024-08-30 46.22 46.49 46.21 46.35 0.0M
2024-08-29 45.89 46.47 45.89 46.39 0.0M
2024-08-28 46.05 46.08 45.86 45.86 0.0M
2024-08-27 45.78 45.93 45.78 45.90 0.0M
2024-08-26 45.86 45.88 45.76 45.76 0.0M
2024-08-23 45.33 45.84 45.33 45.74 0.0M
2024-08-22 45.67 45.75 45.48 45.50 0.0M
2024-08-21 45.26 45.59 45.26 45.59 0.0M
2024-08-20 45.52 45.64 45.23 45.29 0.0M
2024-08-19 45.12 45.51 45.08 45.47 0.0M
2024-08-16 45.01 45.21 44.97 45.21 0.0M
2024-08-15 44.30 45.06 44.28 45.06 0.0M
2024-08-14 44.15 44.31 44.03 44.22 0.0M
2024-08-13 43.73 44.07 43.68 44.05 0.0M
2024-08-12 43.95 43.95 43.76 43.76 0.0M
2024-08-09 43.80 44.42 43.66 43.89 0.0M
2024-08-08 43.15 43.83 43.12 43.83 0.0M
2024-08-07 43.06 43.85 43.05 43.23 0.0M
2024-08-06 42.87 43.17 42.65 43.17 0.0M
2024-08-05 43.78 43.78 42.26 42.96 0.0M
2024-08-02 44.57 44.57 43.53 43.69 0.0M
2024-08-01 45.64 45.65 44.50 44.50 0.0M
2024-07-31 45.35 45.73 45.35 45.70 0.0M
2024-07-30 45.25 45.56 45.25 45.39 0.0M
2024-07-29 45.56 45.63 45.12 45.26 0.0M
2024-07-26 44.91 45.56 44.91 45.52 0.0M
2024-07-25 45.23 45.23 44.77 45.19 0.0M
2024-07-24 45.87 45.87 45.42 45.42 0.0M
2024-07-23 46.06 46.23 45.84 45.92 0.0M
2024-07-22 45.25 46.04 45.25 46.04 0.0M
2024-07-19 45.63 45.64 45.25 45.30 0.0M
2024-07-18 45.70 46.09 45.61 45.61 0.0M
2024-07-17 46.37 46.37 45.70 45.72 0.0M
2024-07-16 46.38 46.39 46.13 46.29 0.0M
2024-07-15 46.86 46.88 46.32 46.35 0.0M
2024-07-12 46.34 46.98 46.34 46.96 0.0M
2024-07-11 46.31 46.50 46.31 46.39 0.0M
2024-07-10 45.73 46.29 45.73 46.29 0.0M
2024-07-09 46.19 46.20 45.71 45.77 0.0M
2024-07-08 46.52 46.68 46.20 46.23 0.0M
2024-07-05 46.16 46.56 46.14 46.40 0.0M
2024-07-04 46.30 46.30 46.18 46.19 0.0M
2024-07-03 45.76 46.31 45.67 46.31 0.0M
2024-07-02 45.98 45.98 45.38 45.71 0.0M
2024-07-01 45.38 46.08 45.31 45.94 0.0M
2024-06-28 45.72 45.74 45.48 45.51 0.0M
2024-06-27 45.75 45.80 45.59 45.62 0.0M
2024-06-26 46.09 46.46 45.64 45.80 0.0M
2024-06-25 45.94 46.03 45.77 46.03 0.0M
2024-06-24 45.74 46.14 45.67 46.03 0.0M
2024-06-21 46.03 46.15 45.65 45.77 0.0M
2024-06-20 45.90 46.09 45.81 46.09 0.0M
2024-06-19 45.91 45.94 45.84 45.87 0.0M
2024-06-18 45.74 45.89 45.57 45.85 0.0M
2024-06-17 45.21 46.19 45.21 45.62 0.0M
2024-06-14 46.17 46.20 45.15 45.18 0.0M
2024-06-13 46.88 46.88 46.03 46.08 0.0M
2024-06-12 46.38 46.91 46.34 46.91 0.0M
2024-06-11 47.90 47.91 46.31 46.43 0.0M
2024-06-10 48.30 48.30 47.59 47.94 0.0M
2024-06-07 48.33 48.34 48.05 48.11 0.0M
2024-06-06 47.15 48.42 47.15 48.27 0.0M
2024-06-05 47.60 48.20 47.60 48.20 0.0M
2024-06-04 47.81 47.83 47.42 47.60 0.0M
2024-06-03 47.95 48.11 47.71 47.77 0.0M
2024-05-31 47.80 47.80 47.60 47.74 0.0M
2024-05-30 47.55 47.75 47.50 47.71 0.0M
2024-05-29 48.15 48.15 47.44 47.53 0.0M
2024-05-28 47.99 48.34 47.97 48.01 0.0M
2024-05-27 48.11 48.12 48.05 48.07 0.0M
2024-05-24 47.82 48.11 47.81 48.10 0.0M
2024-05-23 47.96 48.27 47.81 47.81 0.0M
2024-05-22 48.24 48.24 47.86 47.86 0.0M
2024-05-21 48.31 48.33 48.08 48.22 0.0M
2024-05-20 48.24 48.46 48.24 48.28 0.0M
2024-05-17 48.23 48.32 48.16 48.22 0.0M
2024-05-16 48.53 48.54 48.16 48.16 0.0M
2024-05-15 48.32 48.50 48.18 48.48 0.0M
2024-05-14 48.10 48.24 48.06 48.24 0.0M
2024-05-13 48.14 48.14 48.02 48.05 0.0M
2024-05-10 47.93 48.17 47.91 48.11 0.0M
2024-05-09 47.61 47.86 47.49 47.86 0.0M
2024-05-08 47.43 47.59 47.41 47.55 0.0M
2024-05-07 46.98 47.37 46.97 47.33 0.0M
2024-05-06 46.57 46.92 46.57 46.92 0.0M
2024-05-03 46.27 46.56 46.26 46.54 0.0M
2024-05-02 45.80 46.31 45.78 46.30 0.0M
2024-04-30 46.87 46.88 46.26 46.29 0.0M
2024-04-29 46.74 46.99 46.74 46.80 0.0M
2024-04-26 46.37 46.93 46.36 46.93 0.0M
2024-04-25 46.63 46.63 45.92 46.37 0.0M
2024-04-24 46.82 46.91 46.56 46.64 0.0M
2024-04-23 46.27 46.80 46.13 46.80 0.0M
2024-04-22 45.69 46.38 45.69 46.38 0.0M
2024-04-19 45.83 45.86 45.57 45.76 0.0M
2024-04-18 45.68 45.97 45.65 45.77 0.0M
2024-04-17 45.93 46.15 45.68 45.76 0.0M
2024-04-16 46.08 46.11 45.76 45.85 0.0M
2024-04-15 45.98 46.79 45.95 46.05 0.0M
2024-04-12 46.64 46.83 46.09 46.12 0.0M
2024-04-11 46.54 46.68 46.15 46.56 0.0M
2024-04-10 46.68 46.89 46.36 46.50 0.0M
2024-04-09 46.88 46.88 46.50 46.56 0.0M
2024-04-08 46.69 46.99 46.69 46.96 0.0M
2024-04-05 46.60 46.74 46.48 46.71 0.0M
2024-04-04 47.01 47.22 46.98 46.98 0.0M
2024-04-03 46.89 47.12 46.89 47.12 0.0M
2024-04-02 47.61 47.64 46.84 46.85 0.0M
2024-03-28 47.40 47.52 47.26 47.34 0.0M
2024-03-27 46.97 47.28 46.94 47.28 0.0M
2024-03-26 46.78 47.10 46.78 47.04 0.0M
2024-03-25 46.76 46.91 46.64 46.87 0.0M
2024-03-22 46.85 46.93 46.66 46.87 0.0M
2024-03-21 46.61 46.82 46.59 46.75 0.0M
2024-03-20 46.25 46.66 46.22 46.66 0.0M
2024-03-19 46.13 46.40 46.13 46.25 0.0M
2024-03-18 46.27 46.32 46.11 46.15 0.0M
2024-03-15 46.27 46.42 46.18 46.24 0.0M
2024-03-14 46.36 46.47 46.14 46.14 0.0M
2024-03-13 46.25 46.39 46.24 46.38 0.0M
2024-03-12 45.77 46.26 45.77 46.25 0.0M
2024-03-11 45.79 45.79 45.60 45.79 0.0M
2024-03-08 46.12 46.13 45.80 45.84 0.0M
2024-03-07 45.59 46.17 45.52 46.11 0.0M
2024-03-06 45.31 45.66 45.29 45.60 0.0M
2024-03-05 45.56 45.56 45.21 45.27 0.0M
2024-03-04 45.52 45.59 45.41 45.53 0.0M
2024-03-01 45.38 45.51 45.26 45.51 0.0M
2024-02-29 45.28 45.33 45.20 45.32 0.0M
2024-02-28 45.41 45.43 45.19 45.27 0.0M
2024-02-27 45.16 45.36 45.14 45.31 0.0M
2024-02-26 45.28 45.28 45.15 45.15 0.0M
2024-02-23 45.24 45.33 45.13 45.31 0.0M
2024-02-22 44.58 45.25 44.40 45.23 0.0M
2024-02-21 44.45 44.61 44.44 44.61 0.0M
2024-02-20 44.36 44.43 44.34 44.41 0.0M
2024-02-19 44.31 44.39 44.29 44.33 0.0M
2024-02-16 44.50 44.55 44.34 44.34 0.0M
2024-02-15 44.07 44.44 44.06 44.44 0.0M
2024-02-14 43.60 44.07 43.60 44.07 0.0M
2024-02-13 44.22 44.22 43.54 43.57 0.0M
2024-02-12 44.14 44.30 44.11 44.17 0.0M
2024-02-09 43.98 44.19 43.86 44.17 0.0M
2024-02-08 43.82 44.10 43.82 43.98 0.0M
2024-02-07 43.97 43.97 43.80 43.85 0.0M
2024-02-06 43.71 43.92 43.64 43.92 0.0M
2024-02-05 43.81 43.92 43.53 43.79 0.0M
2024-02-02 43.79 43.90 43.64 43.76 0.0M
2024-02-01 43.67 43.80 43.56 43.80 0.0M
2024-01-31 43.96 43.96 43.64 43.64 0.0M
2024-01-30 43.89 43.93 43.80 43.87 0.0M
2024-01-29 43.71 43.82 43.58 43.82 0.0M
2024-01-26 43.40 43.70 43.40 43.70 0.0M
2024-01-25 43.04 43.36 42.95 43.36 0.0M
2024-01-24 42.43 43.22 42.43 43.05 0.0M
2024-01-23 42.35 42.49 42.32 42.49 0.0M
2024-01-22 42.37 42.52 42.37 42.49 0.0M
2024-01-19 42.33 42.41 42.15 42.41 0.0M
2024-01-18 41.70 42.82 41.70 42.34 0.0M
2024-01-17 42.19 42.19 41.66 41.76 0.0M
2024-01-16 42.70 42.70 42.06 42.10 0.0M
2024-01-15 42.53 42.64 42.53 42.59 0.0M
2024-01-12 42.41 42.59 42.40 42.54 0.0M
2024-01-11 42.44 43.53 42.00 42.40 0.0M
2024-01-10 42.41 42.50 42.34 42.50 0.0M
2024-01-09 42.80 42.84 42.35 42.44 0.0M
2024-01-08 42.33 42.74 42.24 42.74 0.0M
2024-01-05 42.42 42.49 42.08 42.29 0.0M
2024-01-04 42.22 42.50 42.18 42.40 0.0M
2024-01-03 42.69 42.69 42.16 42.28 0.0M
2024-01-02 43.00 43.22 42.72 42.72 0.0M