Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

51.65 +0.49 (+0.96%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	49.16	49.24	48.76	49.05	3,165,907	-0.02(-0.04%)
Feb 28, 2024	49.00	49.15	48.93	49.07	2,422,443	-0.10(-0.20%)
Feb 27, 2024	49.03	49.23	49.03	49.17	2,262,625	+0.18(+0.37%)
Feb 26, 2024	49.04	49.06	48.88	48.99	4,494,840	-0.02(-0.04%)
Feb 23, 2024	49.08	49.09	48.91	49.01	3,832,561	+0.03(+0.06%)
Feb 22, 2024	48.83	49.01	48.74	48.98	1,150,577	+0.67(+1.39%)
Feb 21, 2024	48.03	48.33	48.03	48.31	1,282,171	+0.25(+0.52%)
Feb 20, 2024	48.02	48.12	47.89	48.06	1,177,756	+0.28(+0.59%)
Feb 16, 2024	47.79	48.00	47.67	47.78	1,253,838	-0.10(-0.21%)
Feb 15, 2024	47.57	47.92	47.56	47.88	939,848	+0.59(+1.25%)
Feb 14, 2024	47.06	47.31	47.04	47.29	2,871,693	+0.57(+1.22%)
Feb 13, 2024	46.86	46.99	46.55	46.72	2,306,749	-0.90(-1.89%)
Feb 12, 2024	47.58	47.80	47.55	47.62	1,403,257	-0.01(-0.02%)
Feb 09, 2024	47.40	47.69	47.30	47.63	1,521,716	+0.25(+0.53%)
Feb 08, 2024	47.40	47.46	47.32	47.38	1,679,311	+0.13(+0.28%)
Feb 07, 2024	47.26	47.30	47.08	47.25	1,194,904	-0.05(-0.11%)
Feb 06, 2024	47.01	47.31	46.98	47.30	1,911,750	+0.31(+0.66%)
Feb 05, 2024	46.90	47.09	46.67	46.99	1,667,058	-0.24(-0.51%)
Feb 02, 2024	47.28	47.28	47.03	47.23	1,672,540	-0.41(-0.86%)

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.