Eurozone Ishares MSCI ETF (NY: EZU )

48.70 USD -1.08 (-2.17%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 50.38 50.43 49.60 49.78 4,739,758 -0.76(-1.50%)
Sep 16, 2021 50.44 50.57 50.24 50.54 2,559,777 -0.02(-0.04%)
Sep 15, 2021 50.48 50.56 50.23 50.56 3,280,125 -0.06(-0.13%)
Sep 14, 2021 50.96 50.99 50.58 50.62 3,567,970 -0.14(-0.28%)
Sep 13, 2021 50.83 50.85 50.57 50.76 3,805,362 +0.38(+0.76%)
Sep 10, 2021 50.88 50.90 50.37 50.38 2,785,791 -0.24(-0.47%)
Sep 09, 2021 50.65 50.88 50.56 50.62 3,709,077 -0.12(-0.24%)
Sep 08, 2021 50.92 51.00 50.62 50.74 4,892,131 -0.51(-1.00%)
Sep 07, 2021 51.38 51.44 51.22 51.25 2,448,810 +0.04(+0.08%)
Sep 03, 2021 51.19 51.34 51.05 51.21 4,101,155 -0.32(-0.62%)
Sep 02, 2021 51.49 51.58 51.42 51.53 2,203,458 +0.20(+0.39%)
Sep 01, 2021 51.29 51.54 51.26 51.33 3,400,878 +0.50(+0.98%)
Aug 31, 2021 50.95 50.95 50.65 50.83 1,884,636 -0.05(-0.10%)
Aug 30, 2021 50.89 50.94 50.80 50.88 916,352 +0.03(+0.06%)
Aug 27, 2021 50.39 50.90 50.37 50.85 1,187,583 +0.50(+0.99%)
Aug 26, 2021 50.48 50.55 50.30 50.35 1,924,920 -0.28(-0.55%)
Aug 25, 2021 50.62 50.71 50.53 50.63 1,007,285 +0.04(+0.08%)
Aug 24, 2021 50.47 50.67 50.42 50.59 3,698,562 +0.09(+0.18%)
Aug 23, 2021 50.33 50.58 50.28 50.50 1,991,171 +0.51(+1.02%)
Aug 20, 2021 49.64 50.05 49.63 49.99 3,260,651 +0.22(+0.44%)
Aug 19, 2021 49.58 49.88 49.54 49.77 3,271,700 -0.55(-1.09%)
Aug 18, 2021 50.45 50.70 50.32 50.32 2,552,726 -0.14(-0.28%)
Aug 17, 2021 50.49 50.58 50.22 50.46 9,101,360 -0.55(-1.08%)
Aug 16, 2021 50.93 51.01 50.72 51.01 4,395,758 -0.30(-0.58%)
Aug 13, 2021 51.12 51.31 51.09 51.31 3,315,048 +0.34(+0.67%)
Aug 12, 2021 50.92 51.00 50.83 50.97 2,292,477 +0.09(+0.18%)
Aug 11, 2021 50.77 50.88 50.69 50.88 1,369,985 +0.36(+0.71%)
Aug 10, 2021 50.53 50.57 50.47 50.52 8,270,373 +0.05(+0.10%)
Aug 09, 2021 50.50 50.54 50.43 50.47 2,810,432 -0.05(-0.10%)
Aug 06, 2021 50.57 50.64 50.43 50.52 2,189,635 -0.07(-0.14%)
Aug 05, 2021 50.61 50.72 50.56 50.59 1,933,869 +0.23(+0.46%)
Aug 04, 2021 50.53 50.63 50.33 50.36 2,278,608 +0.01(+0.02%)
Aug 03, 2021 50.30 50.40 50.06 50.35 2,389,085 +0.32(+0.64%)
Aug 02, 2021 50.25 50.28 49.96 50.03 2,388,954 +0.18(+0.36%)
Jul 30, 2021 50.02 50.11 49.76 49.85 2,179,634 -0.31(-0.62%)
Jul 29, 2021 50.18 50.29 50.13 50.16 2,783,572 +0.39(+0.78%)
Jul 28, 2021 49.49 49.82 49.41 49.77 2,991,738 +0.32(+0.65%)
Jul 27, 2021 49.45 49.49 49.20 49.45 2,253,872 -0.25(-0.50%)
Jul 26, 2021 49.58 49.71 49.56 49.70 1,376,432 +0.19(+0.38%)
Jul 23, 2021 49.50 49.62 49.42 49.51 1,933,190 +0.47(+0.96%)
Jul 22, 2021 49.29 49.34 48.90 49.04 3,734,523 +0.14(+0.29%)
Jul 21, 2021 48.50 48.94 48.45 48.90 2,757,202 +0.89(+1.85%)
Jul 20, 2021 47.45 48.12 47.34 48.01 13,255,969 +0.47(+0.99%)
Jul 19, 2021 47.58 47.68 47.32 47.54 5,520,376 -1.04(-2.14%)
Jul 16, 2021 48.94 48.97 48.51 48.58 1,730,856 -0.42(-0.86%)
Jul 15, 2021 49.01 49.10 48.78 49.00 3,681,212 -0.56(-1.13%)
Jul 14, 2021 49.57 49.63 49.45 49.56 1,909,909 +0.23(+0.47%)
Jul 13, 2021 49.50 49.56 49.28 49.33 2,476,996 -0.40(-0.80%)
Jul 12, 2021 49.58 49.80 49.50 49.73 5,631,898 +0.22(+0.44%)
Jul 09, 2021 49.25 49.54 49.16 49.51 7,279,349 +0.93(+1.91%)
Jul 08, 2021 48.55 48.70 48.32 48.58 5,428,527 -0.82(-1.66%)
Jul 07, 2021 49.28 49.44 49.08 49.40 2,485,000 +0.26(+0.53%)
Jul 06, 2021 49.52 49.52 48.95 49.14 2,632,896 -0.45(-0.91%)
Jul 02, 2021 49.52 49.63 49.34 49.59 2,243,352 +0.05(+0.10%)
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.