Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 43.83 44.01 43.20 43.27 5,066,209 -1.06(-2.39%)
Mar 30, 2022 44.39 44.55 44.15 44.33 4,000,603 -0.44(-0.98%)
Mar 29, 2022 44.87 45.01 44.29 44.77 7,318,024 +1.50(+3.47%)
Mar 28, 2022 43.08 43.31 42.77 43.27 7,738,224 +0.28(+0.65%)
Mar 25, 2022 43.04 43.11 42.58 42.99 4,896,953 +0.08(+0.19%)
Mar 24, 2022 42.59 42.94 42.45 42.91 5,023,369 +0.31(+0.73%)
Mar 23, 2022 42.69 42.91 42.56 42.60 8,804,615 -1.03(-2.36%)
Mar 22, 2022 43.39 43.69 43.35 43.63 8,473,540 +0.65(+1.51%)
Mar 21, 2022 43.34 43.35 42.71 42.98 7,737,374 -0.59(-1.35%)
Mar 18, 2022 42.57 43.63 42.48 43.57 8,692,436 +0.16(+0.37%)
Mar 17, 2022 42.85 43.56 42.76 43.41 9,798,123 +0.05(+0.12%)
Mar 16, 2022 42.51 43.43 42.15 43.36 15,750,722 +2.00(+4.84%)
Mar 15, 2022 41.17 41.45 40.82 41.36 19,629,830 +0.38(+0.93%)
Mar 14, 2022 41.17 41.56 40.87 40.98 10,891,058 +0.87(+2.17%)
Mar 11, 2022 41.29 41.34 40.05 40.11 13,828,866 -0.43(-1.06%)
Mar 10, 2022 40.53 40.29 40.54 8,443,243 -1.17(-2.81%)
Mar 09, 2022 41.04 42.17 40.74 41.71 26,085,324 +2.78(+7.14%)
Mar 08, 2022 38.76 39.98 38.01 38.93 21,270,088 +1.14(+3.02%)
Mar 07, 2022 39.36 39.45 37.50 37.79 20,673,460 -1.52(-3.87%)
Mar 04, 2022 39.68 39.76 38.83 39.31 21,306,528 -2.17(-5.23%)
Mar 03, 2022 42.56 42.64 41.32 41.48 13,632,624 -1.28(-2.99%)
Mar 02, 2022 42.47 43.04 42.33 42.76 7,009,888 +0.61(+1.45%)
Mar 01, 2022 43.38 43.46 41.80 42.15 8,255,670 -1.73(-3.94%)
Feb 28, 2022 43.72 44.67 43.59 43.88 7,062,340 -1.45(-3.21%)
Feb 25, 2022 44.60 45.37 44.65 45.34 11,347,579 +1.27(+2.87%)
Feb 24, 2022 42.64 44.22 42.61 44.07 8,467,110 -0.86(-1.91%)
Feb 23, 2022 45.95 46.01 44.83 44.93 7,571,214 -0.45(-0.99%)
Feb 22, 2022 45.58 45.92 44.97 45.38 8,191,390 -1.09(-2.35%)
Feb 18, 2022 46.47 0 -0.31(-0.66%)
Feb 17, 2022 47.23 47.23 46.70 46.78 4,562,216 -0.79(-1.66%)
Feb 16, 2022 47.15 47.70 47.11 47.57 3,518,298 +0.16(+0.34%)
Feb 15, 2022 47.08 47.44 47.01 47.41 7,102,074 +1.26(+2.73%)
Feb 14, 2022 46.32 46.36 45.70 46.15 9,643,751 -0.42(-0.90%)
Feb 11, 2022 47.77 47.94 46.40 46.57 24,750,682 -1.39(-2.90%)
Feb 10, 2022 47.78 48.65 47.78 47.96 8,448,470 -0.60(-1.24%)
Feb 09, 2022 48.48 48.58 48.38 48.56 4,736,746 +0.85(+1.78%)
Feb 08, 2022 47.31 47.78 47.22 47.71 6,713,323 +0.27(+0.57%)
Feb 07, 2022 47.31 47.70 47.31 47.44 5,042,820 -0.06(-0.13%)
Feb 04, 2022 47.21 47.74 47.09 47.50 6,633,791 +0.04(+0.08%)
Feb 03, 2022 47.71 47.41 47.46 6,551,775 -0.64(-1.34%)
Feb 02, 2022 48.27 48.27 47.85 48.10 5,206,387 +0.24(+0.51%)
Feb 01, 2022 47.82 47.90 47.44 47.86 5,897,867 +0.48(+1.01%)
Jan 31, 2022 46.54 47.40 47.38 6,909,110 +0.78(+1.67%)
Jan 28, 2022 46.08 46.60 45.77 46.60 9,850,868 +0.22(+0.47%)
Jan 27, 2022 46.84 46.97 46.21 46.38 11,966,017 -0.23(-0.49%)
Jan 26, 2022 47.25 47.48 46.30 46.61 15,403,478 +0.22(+0.47%)
Jan 25, 2022 46.20 46.67 45.74 46.39 12,669,271 -0.53(-1.13%)
Jan 24, 2022 46.31 46.96 45.51 46.92 13,782,637 -0.67(-1.41%)
Jan 21, 2022 47.98 48.13 47.56 47.59 15,606,644 -0.72(-1.49%)
Jan 20, 2022 48.73 49.01 48.26 48.31 8,407,665 -0.25(-0.51%)
Jan 19, 2022 49.01 49.07 48.51 48.56 7,619,242 +0.03(+0.06%)
Jan 18, 2022 48.78 48.94 48.45 48.53 7,410,420 -0.84(-1.70%)
Jan 14, 2022 49.37 0 +0.01(+0.02%)
Jan 13, 2022 50.01 50.04 49.31 49.36 4,678,645 -0.40(-0.80%)
Jan 12, 2022 49.60 49.81 49.52 49.76 6,963,954 +0.38(+0.77%)
Jan 11, 2022 48.84 49.41 48.73 49.38 5,989,988 +0.60(+1.23%)
Jan 10, 2022 48.57 48.82 48.31 48.78 6,302,595 -0.59(-1.20%)
Jan 07, 2022 49.15 49.45 48.98 49.37 3,393,347 +0.24(+0.49%)
Jan 06, 2022 49.27 49.44 49.00 49.13 4,472,516 -0.18(-0.37%)
Jan 05, 2022 50.06 50.12 49.31 49.31 4,383,818 -0.35(-0.70%)
Jan 04, 2022 49.83 49.87 49.54 49.66 3,991,472 +0.15(+0.30%)
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.