MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EZU — iShare MSCI Eurozone ETF of ISHARES INC.
Cboe BZXiShare MSCI Eurozone ETF of ISHARES INC.
$67.03
+0.88(+1.33%)
- O
- 66.65
- H
- 67.14
- L
- 66.57
- V
- 1.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.03
Period Return+23.79%
Period High$72.20
Period Low$53.58
Avg Daily Volume1.77M
Total Trading Days365
EZU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $66.65 | $67.14 | $66.57 | $67.03 | +$0.88 | +1.33% | 1,220,420 | $66.89 | $66.57 $67.14 |
| Oct 1, 2026 | $67.37 | $67.48 | $65.80 | $66.15 | $-1.18 | -1.75% | 3,081,064 | $66.15 | $65.80 $67.48 |
| Sep 30, 2026 | $68.30 | $68.30 | $67.28 | $67.33 | $-0.90 | -1.32% | 2,438,896 | $67.71 | $67.28 $68.30 |
| Sep 29, 2026 | $68.48 | $68.62 | $67.78 | $68.23 | $-0.29 | -0.42% | 632,168 | $68.12 | $67.78 $68.62 |
| Sep 28, 2026 | $68.50 | $68.91 | $68.09 | $68.52 | $-0.19 | -0.28% | 497,655 | $68.52 | $68.09 $68.91 |
| Sep 25, 2026 | $68.58 | $68.79 | $68.20 | $68.71 | +$0.51 | +0.75% | 433,979 | $68.51 | $68.20 $68.79 |
| Sep 24, 2026 | $67.86 | $68.50 | $67.73 | $68.20 | +$0.12 | +0.18% | 839,706 | $68.16 | $67.73 $68.50 |
| Sep 23, 2026 | $68.97 | $68.97 | $67.79 | $68.08 | $-1.08 | -1.56% | 1,011,508 | $68.15 | $67.79 $68.97 |
| Sep 22, 2026 | $69.27 | $69.37 | $68.74 | $69.16 | +$0.17 | +0.25% | 690,309 | $69.02 | $68.74 $69.37 |
| Sep 21, 2026 | $68.58 | $69.15 | $68.58 | $68.99 | +$0.83 | +1.22% | 852,851 | $68.95 | $68.58 $69.15 |
| Sep 18, 2026 | $68.32 | $68.51 | $67.83 | $68.16 | $-0.59 | -0.86% | 1,197,997 | $67.99 | $67.83 $68.51 |
| Sep 17, 2026 | $69.10 | $69.10 | $68.53 | $68.75 | +$0.59 | +0.87% | 1,033,224 | $68.94 | $68.53 $69.10 |
| Sep 16, 2026 | $68.90 | $68.90 | $67.78 | $68.16 | $-0.17 | -0.25% | 953,613 | $68.44 | $67.78 $68.90 |
| Sep 15, 2026 | $68.47 | $68.60 | $68.09 | $68.33 | $-0.19 | -0.28% | 1,519,964 | $68.32 | $68.09 $68.60 |
| Sep 14, 2026 | $68.59 | $68.92 | $68.21 | $68.52 | $-1.09 | -1.57% | 1,093,832 | $68.57 | $68.21 $68.92 |
| Sep 11, 2026 | $69.85 | $69.89 | $69.49 | $69.61 | +$0.63 | +0.91% | 2,736,825 | $69.71 | $69.49 $69.89 |
| Sep 10, 2026 | $69.17 | $69.72 | $68.93 | $68.98 | $-0.65 | -0.93% | 918,699 | $69.11 | $68.93 $69.72 |
| Sep 9, 2026 | $69.74 | $70.03 | $69.51 | $69.63 | $-0.74 | -1.05% | 924,154 | $69.67 | $69.51 $70.03 |
| Sep 8, 2026 | $70.79 | $70.81 | $70.33 | $70.37 | $-0.09 | -0.13% | 491,724 | $70.58 | $70.33 $70.81 |
| Sep 4, 2026 | $70.37 | $70.60 | $70.30 | $70.46 | +$0.18 | +0.26% | 573,800 | $70.42 | $70.30 $70.60 |
| Sep 3, 2026 | $70.27 | $70.31 | $69.86 | $70.28 | +$0.40 | +0.57% | 2,579,277 | $70.13 | $69.86 $70.31 |
| Sep 2, 2026 | $70.03 | $70.03 | $69.52 | $69.88 | +$0.25 | +0.36% | 836,967 | $69.80 | $69.52 $70.03 |
| Sep 1, 2026 | $69.90 | $70.30 | $69.44 | $69.63 | $-0.83 | -1.18% | 913,511 | $69.78 | $69.44 $70.30 |
| Aug 31, 2026 | $70.83 | $70.97 | $70.39 | $70.46 | $-0.38 | -0.54% | 833,908 | $70.53 | $70.39 $70.97 |
| Aug 28, 2026 | $71.30 | $71.45 | $70.79 | $70.84 | $-0.20 | -0.28% | 755,076 | $71.00 | $70.79 $71.45 |
| Aug 27, 2026 | $71.49 | $71.49 | $70.79 | $71.04 | $-0.36 | -0.50% | 712,213 | $70.93 | $70.79 $71.49 |
| Aug 26, 2026 | $71.84 | $71.84 | $71.30 | $71.40 | $-0.17 | -0.24% | 573,109 | $71.46 | $71.30 $71.84 |
| Aug 25, 2026 | $71.33 | $71.98 | $70.72 | $71.57 | +$0.21 | +0.29% | 1,909,435 | $71.45 | $70.72 $71.98 |
| Aug 24, 2026 | $71.19 | $71.53 | $71.16 | $71.36 | $-0.13 | -0.18% | 522,676 | $71.34 | $71.16 $71.53 |
| Aug 21, 2026 | $71.63 | $71.63 | $71.39 | $71.49 | +$0.38 | +0.53% | 590,559 | $71.51 | $71.39 $71.63 |