Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

37.58 +1.19 (+3.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 40.90 40.91 40.77 40.79 3,269,700 -0.18(-0.44%)
Nov 27, 2019 40.90 40.98 40.89 40.97 5,673,700 -0.03(-0.07%)
Nov 26, 2019 40.88 41.03 40.88 41.00 3,908,169 +0.10(+0.24%)
Nov 25, 2019 40.80 40.93 40.80 40.90 4,381,820 +0.14(+0.34%)
Nov 22, 2019 40.81 40.88 40.66 40.76 2,403,000 +0.04(+0.10%)
Nov 21, 2019 40.77 40.80 40.62 40.72 2,451,348 -0.03(-0.07%)
Nov 20, 2019 40.83 40.89 40.60 40.75 3,489,049 -0.21(-0.51%)
Nov 19, 2019 41.16 41.19 40.91 40.96 2,021,584 -0.10(-0.24%)
Nov 18, 2019 40.91 41.12 40.85 41.06 2,951,848 +0.02(+0.05%)
Nov 15, 2019 40.90 41.05 40.85 41.04 2,871,200 +0.29(+0.71%)
Nov 14, 2019 40.63 40.76 40.56 40.75 5,157,134 -0.02(-0.05%)
Nov 13, 2019 40.63 40.78 40.63 40.77 7,493,113 -0.14(-0.34%)
Nov 12, 2019 40.93 41.00 40.85 40.91 4,146,854 +0.00(+0.00%)
Nov 11, 2019 40.81 40.92 40.79 40.91 2,905,315 -0.02(-0.05%)
Nov 08, 2019 40.84 40.94 40.72 40.93 2,964,500 -0.02(-0.05%)
Nov 07, 2019 41.08 41.10 40.92 40.95 10,741,765 +0.04(+0.10%)
Nov 06, 2019 41.00 41.02 40.81 40.91 6,884,269 -0.01(-0.02%)
Nov 05, 2019 40.89 40.95 40.79 40.92 3,810,407 -0.08(-0.20%)
Nov 04, 2019 41.11 41.18 40.94 41.00 4,124,696 +0.28(+0.69%)
Nov 01, 2019 40.64 40.74 40.58 40.72 2,934,000 +0.30(+0.74%)
Oct 31, 2019 40.43 40.46 40.26 40.42 8,518,301 -0.11(-0.27%)
Oct 30, 2019 40.27 40.55 40.07 40.53 5,307,393 +0.15(+0.37%)
Oct 29, 2019 40.25 40.41 40.22 40.38 2,040,426 -0.01(-0.02%)
Oct 28, 2019 40.34 40.41 40.32 40.39 3,402,870 +0.19(+0.47%)
Oct 25, 2019 40.10 40.31 40.09 40.20 2,328,000 -0.03(-0.07%)
Oct 24, 2019 40.27 40.30 40.14 40.23 3,686,983 +0.04(+0.10%)
Oct 23, 2019 40.03 40.20 39.99 40.19 4,741,245 +0.18(+0.45%)
Oct 22, 2019 40.12 40.30 39.97 40.01 6,969,359 -0.22(-0.55%)
Oct 21, 2019 40.34 40.34 40.16 40.23 9,994,198 +0.17(+0.42%)
Oct 18, 2019 40.00 40.10 39.84 40.06 5,113,200 +0.06(+0.15%)
Oct 17, 2019 40.19 40.20 39.89 40.00 3,807,486 +0.15(+0.38%)
Oct 16, 2019 39.78 39.95 39.75 39.85 4,019,418 +0.12(+0.30%)
Oct 15, 2019 39.38 39.85 39.35 39.73 6,671,592 +0.50(+1.27%)
Oct 14, 2019 39.12 39.29 39.12 39.23 2,453,053 -0.05(-0.13%)
Oct 11, 2019 39.22 39.51 39.08 39.28 8,475,700 +0.81(+2.11%)
Oct 10, 2019 38.27 38.57 38.21 38.47 4,614,055 +0.34(+0.89%)
Oct 09, 2019 38.07 38.22 38.01 38.13 3,449,848 +0.39(+1.03%)
Oct 08, 2019 37.87 37.93 37.70 37.74 4,568,316 -0.45(-1.18%)
Oct 07, 2019 38.19 38.40 38.17 38.19 3,638,665 +0.01(+0.03%)
Oct 04, 2019 37.90 38.19 37.88 38.18 3,417,200 +0.32(+0.85%)
Oct 03, 2019 37.72 37.88 37.42 37.86 5,287,364 +0.29(+0.77%)
Oct 02, 2019 37.94 37.95 37.47 37.57 8,670,230 -0.96(-2.49%)
Oct 01, 2019 38.85 38.88 38.45 38.53 7,080,988 -0.36(-0.93%)
Sep 30, 2019 38.74 38.98 38.74 38.89 1,863,785 +0.22(+0.57%)
Sep 27, 2019 38.79 38.90 38.62 38.67 4,174,800 -0.03(-0.08%)
Sep 26, 2019 38.73 38.81 38.62 38.70 10,540,822 +0.11(+0.29%)
Sep 25, 2019 38.43 38.61 38.27 38.59 3,084,904 -0.19(-0.49%)
Sep 24, 2019 39.05 39.09 38.74 38.78 10,077,970 -0.21(-0.54%)
Sep 23, 2019 38.83 39.03 38.80 38.99 1,644,234 -0.20(-0.51%)
Sep 20, 2019 39.39 39.43 39.18 39.19 2,674,700 -0.13(-0.33%)
Sep 19, 2019 39.37 39.45 39.31 39.32 1,544,352 +0.13(+0.33%)
Sep 18, 2019 39.17 39.30 38.99 39.19 2,378,250 -0.03(-0.08%)
Sep 17, 2019 39.01 39.24 38.93 39.22 5,829,231 +0.17(+0.44%)
Sep 16, 2019 39.12 39.16 38.99 39.05 3,096,051 -0.47(-1.19%)
Sep 13, 2019 39.58 39.64 39.47 39.52 4,703,700 +0.10(+0.25%)
Sep 12, 2019 39.04 39.48 39.02 39.42 3,955,368 +0.36(+0.92%)
Sep 11, 2019 38.88 39.08 38.87 39.06 3,530,449 +0.11(+0.28%)
Sep 10, 2019 38.86 39.06 38.77 38.95 10,218,725 +0.08(+0.21%)
Sep 09, 2019 38.88 38.90 38.81 38.87 2,501,635 +0.14(+0.36%)
Sep 06, 2019 38.81 38.85 38.71 38.73 2,269,600 +0.07(+0.18%)
Sep 05, 2019 38.82 38.89 38.64 38.66 7,405,488 +0.27(+0.70%)
Sep 04, 2019 38.24 38.39 38.21 38.39 3,221,628 +0.62(+1.63%)
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.