Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.94 46.15 45.88 45.99 3,428,640 +0.18(+0.40%)
May 27, 2021 45.86 45.95 45.70 45.81 4,036,896 +0.09(+0.20%)
May 26, 2021 45.79 45.86 45.66 45.72 6,905,026 -0.25(-0.55%)
May 25, 2021 46.08 46.12 45.86 45.97 8,903,945 +0.10(+0.22%)
May 24, 2021 45.68 45.93 45.59 45.87 6,206,470 +0.36(+0.80%)
May 21, 2021 45.52 45.58 45.35 45.51 4,126,209 +0.09(+0.20%)
May 20, 2021 45.07 45.48 45.01 45.42 4,072,867 +0.73(+1.64%)
May 19, 2021 44.54 44.90 44.26 44.69 4,518,558 -0.55(-1.22%)
May 18, 2021 45.45 45.47 45.23 45.24 2,890,059 -0.03(-0.06%)
May 17, 2021 45.13 45.28 45.06 45.27 4,699,324 -0.09(-0.20%)
May 14, 2021 44.91 45.38 44.86 45.36 6,732,218 +0.97(+2.19%)
May 13, 2021 44.13 44.48 44.07 44.39 5,859,143 +0.47(+1.07%)
May 12, 2021 44.19 44.41 43.84 43.92 4,866,514 -0.50(-1.12%)
May 11, 2021 44.21 44.54 44.16 44.41 5,493,388 -0.52(-1.15%)
May 10, 2021 45.38 45.38 44.89 44.93 4,901,722 -0.49(-1.08%)
May 07, 2021 44.95 45.43 44.88 45.42 4,360,266 +0.66(+1.48%)
May 06, 2021 44.48 44.78 44.30 44.76 3,158,310 +0.40(+0.90%)
May 05, 2021 44.30 44.40 44.13 44.36 1,849,221 +0.62(+1.41%)
May 04, 2021 43.93 44.07 43.47 43.74 5,718,775 -0.82(-1.83%)
May 03, 2021 44.43 44.60 44.40 44.56 2,447,889 +0.50(+1.13%)
Apr 30, 2021 44.41 44.49 43.88 44.06 4,241,840 -0.68(-1.52%)
Apr 29, 2021 44.84 44.88 44.40 44.74 3,167,508 -0.05(-0.12%)
Apr 28, 2021 44.60 44.87 44.51 44.79 4,311,685 +0.18(+0.41%)
Apr 27, 2021 44.44 44.64 44.40 44.61 4,080,486 +0.02(+0.04%)
Apr 26, 2021 44.52 44.60 44.47 44.60 4,977,056 +0.12(+0.27%)
Apr 23, 2021 44.09 44.55 44.09 44.48 1,879,074 +0.49(+1.11%)
Apr 22, 2021 44.23 44.24 43.87 43.99 4,483,636 -0.06(-0.14%)
Apr 21, 2021 43.45 44.08 43.44 44.05 3,704,276 +0.47(+1.08%)
Apr 20, 2021 43.92 43.94 43.46 43.58 6,206,700 -0.80(-1.81%)
Apr 19, 2021 44.50 44.52 44.24 44.38 5,018,285 -0.01(-0.03%)
Apr 16, 2021 44.14 44.40 44.13 44.40 3,571,884 +0.51(+1.16%)
Apr 15, 2021 43.77 43.89 43.72 43.89 3,125,645 +0.30(+0.69%)
Apr 14, 2021 43.61 43.71 43.52 43.59 2,298,495 -0.01(-0.02%)
Apr 13, 2021 43.42 43.61 43.37 43.60 3,022,811 +0.32(+0.73%)
Apr 12, 2021 43.34 43.37 43.21 43.28 4,372,451 -0.18(-0.42%)
Apr 09, 2021 43.23 43.46 43.23 43.46 2,048,796 +0.08(+0.19%)
Apr 08, 2021 43.25 43.43 43.19 43.38 3,772,410 +0.18(+0.42%)
Apr 07, 2021 43.13 43.27 43.04 43.20 1,782,173 +0.11(+0.25%)
Apr 06, 2021 43.02 43.11 42.94 43.09 3,261,553 -0.44(-1.02%)
Apr 05, 2021 43.22 43.60 43.11 43.53 4,169,747 +0.73(+1.69%)
Apr 01, 2021 42.40 42.86 42.39 42.81 3,629,561 +0.71(+1.68%)
Mar 31, 2021 42.08 42.27 42.03 42.10 6,864,744 -0.00(-0.01%)
Mar 30, 2021 41.91 42.16 41.91 42.11 3,851,301 +0.11(+0.27%)
Mar 29, 2021 41.90 42.08 41.82 41.99 2,529,471 -0.15(-0.37%)
Mar 26, 2021 41.75 42.15 41.73 42.15 5,461,545 +0.57(+1.37%)
Mar 25, 2021 41.19 41.62 41.12 41.58 4,186,474 +0.22(+0.53%)
Mar 24, 2021 41.46 41.64 41.36 41.36 9,059,395 -0.09(-0.22%)
Mar 23, 2021 41.79 41.87 41.41 41.45 4,730,754 -0.55(-1.32%)
Mar 22, 2021 41.93 42.10 41.88 42.00 6,631,561 +0.11(+0.26%)
Mar 19, 2021 41.81 42.01 41.62 41.89 2,023,652 -0.03(-0.06%)
Mar 18, 2021 42.17 42.43 41.90 41.92 4,004,389 -0.52(-1.22%)
Mar 17, 2021 41.95 42.51 41.95 42.44 2,572,730 +0.41(+0.97%)
Mar 16, 2021 42.18 42.18 41.99 42.03 2,317,620 -0.07(-0.17%)
Mar 15, 2021 42.07 42.10 41.78 42.10 2,343,283 -0.11(-0.26%)
Mar 12, 2021 41.84 42.22 41.81 42.21 3,099,992 -0.04(-0.09%)
Mar 11, 2021 42.09 42.29 41.97 42.25 3,400,686 +0.43(+1.02%)
Mar 10, 2021 41.78 41.86 41.58 41.82 2,719,058 +0.39(+0.94%)
Mar 09, 2021 41.39 41.52 41.35 41.43 3,686,777 +0.56(+1.38%)
Mar 08, 2021 40.76 41.17 40.71 40.87 5,201,941 +0.09(+0.22%)
Mar 05, 2021 40.82 40.82 40.26 40.78 4,992,742 +0.14(+0.33%)
Mar 04, 2021 41.06 41.27 40.39 40.64 6,087,899 -0.40(-0.97%)
Mar 03, 2021 41.19 41.38 40.98 41.04 4,284,497 -0.32(-0.77%)
Mar 02, 2021 41.42 41.49 41.24 41.36 3,372,568 +0.05(+0.13%)
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.