Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

49.75 -0.18 (-0.36%)

Streaming Delayed Price Updated: 1:53 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.66	50.90	50.60	50.72	3,109,010	+0.20(+0.40%)
May 27, 2021	50.57	50.67	50.40	50.52	3,660,562	+0.10(+0.20%)
May 26, 2021	50.50	50.57	50.35	50.42	6,261,314	-0.28(-0.55%)
May 25, 2021	50.82	50.87	50.57	50.70	8,073,886	+0.11(+0.22%)
May 24, 2021	50.38	50.65	50.28	50.59	5,627,880	+0.40(+0.80%)
May 21, 2021	50.20	50.27	50.01	50.19	3,741,549	+0.10(+0.20%)
May 20, 2021	49.70	50.16	49.64	50.09	3,693,180	+0.81(+1.64%)
May 19, 2021	49.12	49.52	48.80	49.28	4,097,322	-0.61(-1.22%)
May 18, 2021	50.12	50.15	49.88	49.89	2,620,637	-0.03(-0.06%)
May 17, 2021	49.77	49.94	49.69	49.92	4,261,236	-0.10(-0.20%)
May 14, 2021	49.53	50.05	49.47	50.02	6,104,616	+1.07(+2.19%)
May 13, 2021	48.67	49.05	48.60	48.95	5,312,932	+0.52(+1.07%)
May 12, 2021	48.73	48.98	48.34	48.43	4,412,840	-0.55(-1.12%)
May 11, 2021	48.75	49.12	48.70	48.98	4,981,274	-0.57(-1.15%)
May 10, 2021	50.05	50.05	49.50	49.55	4,444,766	-0.54(-1.08%)
May 07, 2021	49.57	50.10	49.49	50.09	3,953,786	+0.73(+1.48%)
May 06, 2021	49.05	49.38	48.85	49.36	2,863,881	+0.44(+0.90%)
May 05, 2021	48.85	48.97	48.67	48.92	1,676,830	+0.68(+1.41%)
May 04, 2021	48.45	48.60	47.94	48.24	5,185,650	-0.90(-1.83%)

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.