Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 37.96 38.59 37.63 38.50 3,810,771 +0.82(+2.17%)
Nov 29, 2022 37.59 37.87 37.54 37.69 2,678,019 +0.11(+0.30%)
Nov 28, 2022 37.97 38.13 37.51 37.57 2,088,912 -0.61(-1.59%)
Nov 25, 2022 37.99 38.27 37.99 38.18 1,023,018 +0.21(+0.55%)
Nov 23, 2022 37.58 38.00 37.56 37.97 3,680,429 +0.31(+0.83%)
Nov 22, 2022 37.28 37.66 37.21 37.66 1,558,637 +0.49(+1.32%)
Nov 21, 2022 37.10 37.27 37.02 37.17 2,529,537 -0.36(-0.95%)
Nov 18, 2022 37.59 37.63 37.36 37.53 2,609,721 +0.11(+0.30%)
Nov 17, 2022 36.78 37.42 36.78 37.41 4,611,407 +0.03(+0.08%)
Nov 16, 2022 37.49 37.57 37.23 37.38 4,491,333 +0.00(+0.00%)
Nov 15, 2022 37.82 37.92 36.82 37.38 8,313,089 +0.23(+0.61%)
Nov 14, 2022 37.30 37.61 37.16 37.16 4,097,983 -0.36(-0.96%)
Nov 11, 2022 37.00 37.58 36.83 37.52 4,403,020 +0.93(+2.54%)
Nov 10, 2022 36.03 36.60 35.80 36.59 5,648,832 +2.03(+5.88%)
Nov 09, 2022 34.76 35.06 34.53 34.55 3,376,425 -0.43(-1.22%)
Nov 08, 2022 34.73 35.15 34.64 34.98 4,751,875 +0.43(+1.24%)
Nov 07, 2022 34.50 34.69 34.35 34.55 3,426,148 +0.25(+0.72%)
Nov 04, 2022 33.89 34.34 33.66 34.31 5,021,900 +1.70(+5.21%)
Nov 03, 2022 32.48 32.82 32.41 32.61 2,433,936 -0.33(-1.01%)
Nov 02, 2022 33.58 32.93 32.94 2,623,593 -0.79(-2.34%)
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.