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 (%)
Nov 30, 2020 43.75 43.84 42.93 42.94 6,241,238 -0.66(-1.50%)
Nov 27, 2020 43.43 43.67 43.43 43.59 3,225,700 +0.31(+0.73%)
Nov 25, 2020 43.07 43.35 42.98 43.28 4,986,700 +0.11(+0.25%)
Nov 24, 2020 42.86 43.19 42.79 43.17 3,037,484 +0.67(+1.58%)
Nov 23, 2020 42.70 42.72 42.27 42.50 4,799,377 +0.05(+0.12%)
Nov 20, 2020 42.41 42.54 42.33 42.45 4,354,100 -0.06(-0.14%)
Nov 19, 2020 42.15 42.52 42.09 42.51 2,719,267 +0.30(+0.71%)
Nov 18, 2020 42.53 42.63 42.21 42.21 3,225,162 -0.23(-0.54%)
Nov 17, 2020 42.23 42.53 42.13 42.44 3,769,100 +0.06(+0.14%)
Nov 16, 2020 42.49 42.49 42.10 42.38 6,719,393 +0.40(+0.95%)
Nov 13, 2020 41.65 42.00 41.63 41.98 5,627,500 +0.75(+1.82%)
Nov 12, 2020 41.50 41.67 41.12 41.23 7,479,092 -0.66(-1.58%)
Nov 11, 2020 41.72 41.90 41.64 41.89 6,886,169 +0.27(+0.65%)
Nov 10, 2020 41.59 41.82 41.48 41.62 8,034,078 +0.71(+1.75%)
Nov 09, 2020 41.70 41.72 40.88 40.91 20,079,944 +1.62(+4.11%)
Nov 06, 2020 39.37 39.46 39.20 39.29 4,661,100 +0.11(+0.28%)
Nov 05, 2020 39.20 39.36 38.93 39.18 7,875,265 +1.04(+2.73%)
Nov 04, 2020 37.84 38.50 37.67 38.14 7,925,891 +0.57(+1.52%)
Nov 03, 2020 37.24 37.76 37.22 37.57 5,825,867 +1.11(+3.04%)
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.