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 (%)
Sep 30, 2022 30.31 30.82 30.25 30.37 4,176,141 -0.03(-0.09%)
Sep 29, 2022 30.17 30.42 29.85 30.40 6,051,940 -0.48(-1.57%)
Sep 28, 2022 29.98 30.97 29.88 30.89 4,328,281 +0.77(+2.55%)
Sep 27, 2022 30.57 30.73 29.87 30.12 6,248,667 -0.25(-0.81%)
Sep 26, 2022 30.56 30.89 30.23 30.36 4,381,200 -0.41(-1.33%)
Sep 23, 2022 31.11 31.15 30.51 30.77 4,783,333 -1.23(-3.86%)
Sep 22, 2022 32.29 32.33 31.81 32.01 3,404,506 -0.15(-0.47%)
Sep 21, 2022 32.60 32.95 32.15 32.16 4,858,616 -0.49(-1.51%)
Sep 20, 2022 32.74 32.88 32.37 32.65 3,918,477 -0.82(-2.44%)
Sep 19, 2022 32.83 33.49 32.83 33.47 3,502,023 +0.15(+0.46%)
Sep 16, 2022 33.12 33.44 33.04 33.32 3,387,926 -0.23(-0.68%)
Sep 15, 2022 33.53 33.91 33.47 33.55 2,963,800 -0.34(-1.01%)
Sep 14, 2022 33.81 34.03 33.61 33.89 2,834,201 +0.15(+0.45%)
Sep 13, 2022 34.32 34.60 33.69 33.74 4,836,758 -1.35(-3.84%)
Sep 12, 2022 35.02 35.24 34.96 35.09 4,530,887 +0.80(+2.33%)
Sep 09, 2022 34.14 34.32 34.07 34.29 4,429,052 +0.92(+2.76%)
Sep 08, 2022 32.84 33.44 32.78 33.37 6,605,266 -0.16(-0.48%)
Sep 07, 2022 32.80 33.56 32.80 33.53 2,521,554 +0.70(+2.14%)
Sep 06, 2022 33.01 33.20 32.65 32.82 4,247,480 +0.09(+0.29%)
Sep 02, 2022 33.56 33.87 32.60 32.73 6,385,355 -0.32(-0.98%)
Sep 01, 2022 32.99 33.07 32.56 33.05 4,733,832 -0.50(-1.50%)
Aug 31, 2022 33.80 33.95 33.50 33.56 2,998,219 -0.26(-0.76%)
Aug 30, 2022 34.25 34.31 33.65 33.81 2,975,780 -0.10(-0.31%)
Aug 29, 2022 33.84 34.09 33.77 33.92 3,131,549 +0.11(+0.34%)
Aug 26, 2022 35.03 35.04 33.77 33.80 3,669,308 -1.19(-3.39%)
Aug 25, 2022 34.63 34.99 34.58 34.99 2,570,057 +0.37(+1.07%)
Aug 24, 2022 34.39 34.80 34.33 34.62 2,637,127 +0.11(+0.33%)
Aug 23, 2022 34.47 34.86 34.44 34.51 4,435,839 +0.04(+0.11%)
Aug 22, 2022 34.81 34.81 34.37 34.47 3,476,677 -1.07(-3.02%)
Aug 19, 2022 35.76 35.82 35.45 35.54 2,745,056 -0.59(-1.63%)
Aug 18, 2022 36.24 36.29 36.03 36.13 1,669,027 -0.25(-0.68%)
Aug 17, 2022 36.37 36.60 36.16 36.38 3,330,323 -0.43(-1.16%)
Aug 16, 2022 36.60 36.93 36.55 36.80 1,702,735 +0.10(+0.28%)
Aug 15, 2022 36.65 36.76 36.55 36.70 1,428,122 -0.38(-1.02%)
Aug 12, 2022 36.81 37.09 36.70 37.08 3,342,883 +0.30(+0.83%)
Aug 11, 2022 36.97 37.07 36.71 36.78 2,394,180 -0.02(-0.05%)
Aug 10, 2022 36.77 37.00 36.63 36.79 2,107,116 +0.77(+2.14%)
Aug 09, 2022 36.20 36.28 35.94 36.03 2,037,492 -0.19(-0.52%)
Aug 08, 2022 36.44 36.58 36.14 36.22 2,650,245 +0.09(+0.24%)
Aug 05, 2022 35.86 36.20 35.84 36.13 1,855,639 -0.31(-0.86%)
Aug 04, 2022 36.24 36.53 36.22 36.44 2,068,241 +0.31(+0.87%)
Aug 03, 2022 35.87 36.18 35.71 36.13 2,859,696 +0.57(+1.60%)
Aug 02, 2022 35.81 35.92 35.53 35.56 2,720,442 -0.59(-1.63%)
Aug 01, 2022 36.12 36.36 35.95 36.15 2,059,741 -0.09(-0.26%)
Jul 29, 2022 35.76 36.25 35.67 36.24 3,550,341 +0.69(+1.95%)
Jul 28, 2022 35.17 35.60 34.90 35.55 2,465,325 +0.25(+0.70%)
Jul 27, 2022 34.74 35.37 34.62 35.30 3,630,807 +0.97(+2.82%)
Jul 26, 2022 34.52 34.60 34.27 34.33 3,157,603 -0.75(-2.14%)
Jul 25, 2022 35.11 35.22 34.88 35.09 2,603,303 +0.31(+0.90%)
Jul 22, 2022 35.04 35.28 34.64 34.77 2,544,773 -0.21(-0.60%)
Jul 21, 2022 34.52 35.01 34.48 34.98 3,116,038 +0.47(+1.35%)
Jul 20, 2022 34.74 34.91 34.28 34.52 3,577,898 -0.46(-1.30%)
Jul 19, 2022 34.50 35.04 34.49 34.97 4,938,474 +1.31(+3.88%)
Jul 18, 2022 33.92 34.14 33.58 33.67 3,363,058 +0.23(+0.68%)
Jul 15, 2022 33.12 33.49 32.90 33.44 2,421,865 +0.73(+2.22%)
Jul 14, 2022 32.44 32.76 32.09 32.71 4,287,342 -0.56(-1.68%)
Jul 13, 2022 32.72 33.43 32.71 33.27 3,543,287 +0.09(+0.26%)
Jul 12, 2022 33.11 33.55 33.11 33.19 4,181,067 -0.08(-0.23%)
Jul 11, 2022 33.43 33.56 33.21 33.26 3,346,118 -0.69(-2.04%)
Jul 08, 2022 33.83 34.10 33.62 33.95 3,186,501 +0.09(+0.28%)
Jul 07, 2022 33.66 33.86 33.58 33.86 4,430,916 +0.55(+1.65%)
Jul 06, 2022 33.18 33.40 33.01 33.31 11,456,323 -0.07(-0.20%)
Jul 05, 2022 33.03 33.40 32.81 33.38 8,539,749 -1.23(-3.54%)
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.