Eurozone Ishares MSCI ETF (NY: EZU )

47.59 USD -0.72 (-1.49%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 49.29 49.51 49.15 49.35 4,823,256 -0.49(-0.98%)
Jun 29, 2021 49.99 50.01 49.78 49.84 795,917 +0.04(+0.08%)
Jun 28, 2021 50.00 50.02 49.70 49.80 1,436,000 -0.40(-0.79%)
Jun 25, 2021 50.20 50.22 50.10 50.20 1,738,806 +0.08(+0.17%)
Jun 24, 2021 50.06 50.16 50.01 50.11 1,913,794 +0.63(+1.27%)
Jun 23, 2021 49.85 49.88 49.42 49.48 1,925,379 -0.44(-0.88%)
Jun 22, 2021 49.75 50.05 49.64 49.92 3,082,864 +0.02(+0.04%)
Jun 21, 2021 49.55 49.92 49.49 49.90 1,348,802 +0.69(+1.40%)
Jun 18, 2021 49.35 49.45 49.12 49.21 2,911,897 -1.03(-2.05%)
Jun 17, 2021 50.31 50.42 50.01 50.24 6,902,323 -0.39(-0.77%)
Jun 16, 2021 51.11 51.14 50.50 50.63 4,458,470 -0.53(-1.04%)
Jun 15, 2021 51.12 51.16 51.02 51.16 1,509,961 +0.05(+0.10%)
Jun 14, 2021 51.01 51.11 50.93 51.11 3,047,680 +0.11(+0.22%)
Jun 11, 2021 50.87 51.00 50.74 51.00 4,649,875 +0.23(+0.45%)
Jun 10, 2021 50.72 50.89 50.63 50.77 3,779,288 -0.51(-0.99%)
Jun 09, 2021 51.40 51.44 51.24 51.28 4,077,052 -0.09(-0.18%)
Jun 08, 2021 51.48 51.48 51.28 51.37 1,811,449 -0.07(-0.14%)
Jun 07, 2021 51.28 51.46 51.24 51.44 29,296,169 +0.32(+0.63%)
Jun 04, 2021 51.01 51.12 50.92 51.12 2,005,111 +0.35(+0.70%)
Jun 03, 2021 50.80 50.83 50.62 50.76 3,166,925 -0.35(-0.69%)
Jun 02, 2021 51.00 51.17 50.92 51.12 4,886,395 +0.05(+0.10%)
Jun 01, 2021 51.31 51.32 51.00 51.07 6,218,029 +0.35(+0.69%)
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 48.35 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 4,445,366 -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%)
May 03, 2021 49.00 49.18 48.96 49.14 2,219,688 +0.55(+1.13%)
Apr 30, 2021 48.98 49.06 48.39 48.59 3,846,400 -0.75(-1.52%)
Apr 29, 2021 49.45 49.49 48.97 49.34 2,872,222 -0.06(-0.12%)
Apr 28, 2021 49.18 49.49 49.09 49.40 3,909,734 +0.20(+0.41%)
Apr 27, 2021 49.01 49.23 48.97 49.20 3,700,088 +0.02(+0.04%)
Apr 26, 2021 49.10 49.18 49.04 49.18 4,513,077 +0.13(+0.27%)
Apr 23, 2021 48.62 49.13 48.62 49.05 1,703,900 +0.54(+1.11%)
Apr 22, 2021 48.78 48.79 48.38 48.51 4,065,655 -0.07(-0.14%)
Apr 21, 2021 47.92 48.61 47.91 48.58 3,358,950 +0.52(+1.08%)
Apr 20, 2021 48.43 48.46 47.93 48.06 5,628,089 -0.88(-1.81%)
Apr 19, 2021 49.08 49.10 48.79 48.95 4,550,462 -0.01(-0.03%)
Apr 16, 2021 48.68 48.97 48.67 48.96 3,238,900 +0.56(+1.16%)
Apr 15, 2021 48.27 48.40 48.21 48.40 2,834,261 +0.33(+0.69%)
Apr 14, 2021 48.09 48.21 47.99 48.07 2,084,221 -0.01(-0.02%)
Apr 13, 2021 47.88 48.09 47.83 48.08 2,741,014 +0.35(+0.73%)
Apr 12, 2021 47.80 47.83 47.65 47.73 3,964,835 -0.20(-0.42%)
Apr 09, 2021 47.67 47.93 47.67 47.93 1,857,800 +0.09(+0.19%)
Apr 08, 2021 47.70 47.89 47.62 47.84 3,420,732 +0.20(+0.42%)
Apr 07, 2021 47.56 47.72 47.47 47.64 1,616,033 +0.12(+0.25%)
Apr 06, 2021 47.44 47.54 47.36 47.52 2,957,499 -0.49(-1.02%)
Apr 05, 2021 47.66 48.08 47.54 48.01 3,781,028 +0.80(+1.69%)
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.