Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 45.92 46.07 45.80 46.03 5,014,181 -0.27(-0.59%)
Oct 28, 2021 46.03 46.38 46.03 46.31 2,222,282 +0.59(+1.28%)
Oct 27, 2021 45.91 45.98 45.72 45.72 2,486,816 -0.14(-0.30%)
Oct 26, 2021 46.02 45.86 2,844,428 +0.17(+0.38%)
Oct 25, 2021 45.69 45.74 45.57 45.69 1,928,527 -0.19(-0.42%)
Oct 22, 2021 45.82 45.96 45.66 45.88 2,272,248 +0.29(+0.64%)
Oct 21, 2021 45.49 45.61 45.47 45.59 2,880,360 -0.05(-0.10%)
Oct 20, 2021 45.49 45.66 45.43 45.63 1,742,145 +0.19(+0.42%)
Oct 19, 2021 45.39 45.50 45.37 45.44 2,526,364 +0.25(+0.55%)
Oct 18, 2021 45.07 45.24 44.97 45.19 4,386,790 -0.33(-0.72%)
Oct 15, 2021 45.38 45.52 45.29 45.52 5,019,548 +0.33(+0.73%)
Oct 14, 2021 45.06 45.21 45.00 45.19 3,513,737 +0.64(+1.44%)
Oct 13, 2021 44.35 44.61 44.26 44.55 4,508,348 +0.58(+1.31%)
Oct 12, 2021 43.99 44.11 43.88 43.98 4,533,710 +0.08(+0.19%)
Oct 11, 2021 44.08 44.26 43.89 43.89 3,889,589 -0.32(-0.72%)
Oct 08, 2021 44.42 44.42 44.13 44.21 3,837,012 -0.08(-0.18%)
Oct 07, 2021 44.20 44.46 44.16 44.29 4,765,293 +0.40(+0.91%)
Oct 06, 2021 43.44 43.92 43.36 43.89 7,609,482 -0.33(-0.74%)
Oct 05, 2021 43.95 44.39 43.89 44.22 5,706,892 +0.33(+0.75%)
Oct 04, 2021 44.18 44.21 43.72 43.89 8,067,916 -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.