Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.09 -0.20 (-0.40%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 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%)
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.