Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.15 +0.42 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	40.90	41.21	40.88	41.01	3,373,300	-0.65(-1.57%)
Sep 27, 2018	41.73	41.94	41.61	41.66	2,910,802	-0.22(-0.53%)
Sep 26, 2018	41.75	42.16	41.74	41.88	11,933,662	-0.03(-0.07%)
Sep 25, 2018	41.99	42.08	41.86	41.91	3,198,173	+0.12(+0.30%)
Sep 24, 2018	42.03	42.06	41.77	41.78	3,290,770	-0.20(-0.46%)
Sep 21, 2018	41.96	42.05	41.91	41.98	3,348,400	+0.00(+0.00%)
Sep 20, 2018	41.88	42.05	41.75	41.98	5,015,322	+0.76(+1.84%)
Sep 19, 2018	41.09	41.28	41.09	41.22	6,253,582	+0.13(+0.32%)
Sep 18, 2018	40.97	41.19	40.97	41.09	10,427,255	+0.27(+0.66%)
Sep 17, 2018	40.98	41.07	40.80	40.82	4,780,315	+0.07(+0.17%)
Sep 14, 2018	40.83	40.92	40.63	40.75	6,736,600	-0.12(-0.29%)
Sep 13, 2018	40.90	41.01	40.70	40.87	6,202,189	+0.42(+1.04%)
Sep 12, 2018	40.35	40.64	40.33	40.45	8,190,818	+0.07(+0.17%)
Sep 11, 2018	40.05	40.38	39.97	40.38	12,168,216	+0.05(+0.12%)
Sep 10, 2018	40.38	40.42	40.28	40.33	4,342,758	+0.45(+1.13%)
Sep 07, 2018	39.80	40.05	39.76	39.88	4,647,300	-0.37(-0.92%)
Sep 06, 2018	40.37	40.53	40.09	40.25	6,275,611	-0.20(-0.49%)
Sep 05, 2018	40.66	40.70	40.34	40.45	13,144,537	-0.40(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.