Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.71 +1.11 (+2.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 45.94 46.10 45.83 46.06 5,010,976 -0.27(-0.59%)
Oct 28, 2021 46.05 46.41 46.05 46.34 2,220,861 +0.59(+1.28%)
Oct 27, 2021 45.94 46.01 45.75 45.75 2,485,226 -0.14(-0.30%)
Oct 26, 2021 46.05 45.89 2,842,610 +0.17(+0.38%)
Oct 25, 2021 45.72 45.77 45.60 45.72 1,927,294 -0.19(-0.42%)
Oct 22, 2021 45.85 45.99 45.69 45.91 2,270,796 +0.29(+0.64%)
Oct 21, 2021 45.51 45.64 45.50 45.62 2,878,519 -0.05(-0.10%)
Oct 20, 2021 45.52 45.69 45.46 45.66 1,741,031 +0.19(+0.42%)
Oct 19, 2021 45.42 45.53 45.40 45.47 2,524,749 +0.25(+0.55%)
Oct 18, 2021 45.10 45.27 45.00 45.22 4,383,986 -0.33(-0.72%)
Oct 15, 2021 45.40 45.55 45.32 45.55 5,016,340 +0.33(+0.73%)
Oct 14, 2021 45.08 45.24 45.03 45.22 3,511,491 +0.64(+1.44%)
Oct 13, 2021 44.38 44.64 44.28 44.58 4,505,467 +0.58(+1.31%)
Oct 12, 2021 44.02 44.14 43.90 44.00 4,530,812 +0.08(+0.19%)
Oct 11, 2021 44.10 44.28 43.92 43.92 3,887,103 -0.32(-0.72%)
Oct 08, 2021 44.44 44.45 44.16 44.24 3,834,560 -0.08(-0.18%)
Oct 07, 2021 44.22 44.48 44.19 44.32 4,762,247 +0.40(+0.91%)
Oct 06, 2021 43.46 43.95 43.39 43.92 7,604,618 -0.33(-0.74%)
Oct 05, 2021 43.98 44.42 43.92 44.25 5,703,245 +0.33(+0.75%)
Oct 04, 2021 44.21 44.24 43.75 43.92 8,062,759 -0.30(-0.68%)
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.