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 (%)
Jan 31, 2020 36.16 36.18 35.75 35.87 5,126,221 -0.63(-1.72%)
Jan 30, 2020 36.18 36.51 36.16 36.49 3,565,456 -0.03(-0.07%)
Jan 29, 2020 36.57 36.66 36.46 36.52 1,962,732 +0.06(+0.17%)
Jan 28, 2020 36.20 36.49 36.20 36.46 5,419,657 +0.41(+1.13%)
Jan 27, 2020 36.10 36.23 36.02 36.05 4,854,858 -0.82(-2.21%)
Jan 24, 2020 37.12 37.14 36.80 36.87 4,015,515 -0.11(-0.29%)
Jan 23, 2020 36.91 37.00 36.68 36.97 3,931,846 -0.10(-0.26%)
Jan 22, 2020 37.21 37.21 37.05 37.07 5,463,155 -0.10(-0.26%)
Jan 21, 2020 37.29 37.34 37.15 37.17 6,080,694 -0.31(-0.83%)
Jan 17, 2020 37.45 37.49 37.39 37.48 4,089,780 +0.12(+0.32%)
Jan 16, 2020 37.28 37.36 37.22 37.36 7,363,372 +0.19(+0.51%)
Jan 15, 2020 37.17 37.27 37.15 37.17 6,895,978 -0.10(-0.26%)
Jan 14, 2020 37.16 37.30 37.11 37.27 5,686,359 -0.01(-0.02%)
Jan 13, 2020 37.10 37.30 37.06 37.27 3,001,930 +0.15(+0.41%)
Jan 10, 2020 37.21 37.31 37.08 37.12 3,401,190 -0.14(-0.37%)
Jan 09, 2020 37.27 37.28 37.16 37.26 4,700,014 +0.14(+0.37%)
Jan 08, 2020 36.99 37.26 36.96 37.12 5,200,964 +0.16(+0.43%)
Jan 07, 2020 37.05 37.09 36.95 36.96 1,964,971 -0.20(-0.55%)
Jan 06, 2020 36.92 37.19 36.89 37.17 2,821,450 +0.10(+0.26%)
Jan 03, 2020 37.04 37.25 37.01 37.07 3,304,239 -0.53(-1.41%)
Jan 02, 2020 37.50 37.60 37.39 37.60 9,012,950 +0.46(+1.24%)
Dec 31, 2019 36.95 37.15 36.82 37.14 2,045,116 +0.19(+0.50%)
Dec 30, 2019 37.09 37.23 36.93 36.96 3,375,977 -0.27(-0.74%)
Dec 27, 2019 37.27 37.31 37.19 37.23 1,683,044 +0.13(+0.36%)
Dec 26, 2019 36.93 37.11 36.93 37.10 3,317,370 +0.19(+0.53%)
Dec 24, 2019 36.92 36.96 36.85 36.90 1,404,832 -0.05(-0.14%)
Dec 23, 2019 36.96 37.01 36.92 36.96 2,375,918 +0.08(+0.22%)
Dec 20, 2019 36.91 36.94 36.85 36.88 4,923,289 +0.08(+0.22%)
Dec 19, 2019 36.72 36.81 36.65 36.80 3,856,727 +0.04(+0.10%)
Dec 18, 2019 36.80 36.87 36.71 36.76 3,547,113 -0.12(-0.31%)
Dec 17, 2019 36.98 36.98 36.88 36.88 6,061,696 -0.13(-0.36%)
Dec 16, 2019 37.01 37.09 36.99 37.01 6,637,246 +0.37(+1.02%)
Dec 13, 2019 36.65 36.94 36.54 36.64 5,413,846 +0.12(+0.34%)
Dec 12, 2019 36.20 36.54 36.20 36.51 5,218,436 +0.31(+0.85%)
Dec 11, 2019 35.98 36.23 35.98 36.20 4,912,193 +0.24(+0.67%)
Dec 10, 2019 35.89 36.03 35.78 35.96 2,342,337 +0.11(+0.31%)
Dec 09, 2019 35.97 36.06 35.84 35.85 3,809,058 -0.24(-0.66%)
Dec 06, 2019 36.11 36.13 36.02 36.09 4,792,802 +0.22(+0.62%)
Dec 05, 2019 35.94 35.99 35.78 35.87 3,568,894 -0.02(-0.05%)
Dec 04, 2019 35.79 35.92 35.79 35.89 3,533,417 +0.29(+0.82%)
Dec 03, 2019 35.33 35.62 35.26 35.60 4,667,538 -0.05(-0.15%)
Dec 02, 2019 35.82 35.85 35.52 35.65 4,574,079 -0.34(-0.96%)
Nov 29, 2019 36.09 36.10 35.97 35.99 3,705,522 -0.16(-0.44%)
Nov 27, 2019 36.09 36.16 36.08 36.15 6,429,955 -0.03(-0.07%)
Nov 26, 2019 36.07 36.20 36.07 36.18 4,429,094 +0.09(+0.24%)
Nov 25, 2019 36.00 36.12 36.00 36.09 4,965,879 +0.12(+0.34%)
Nov 22, 2019 36.01 36.07 35.88 35.97 2,723,299 +0.04(+0.10%)
Nov 21, 2019 35.97 36.00 35.84 35.93 2,778,091 -0.03(-0.07%)
Nov 20, 2019 36.03 36.08 35.82 35.96 3,954,109 -0.19(-0.51%)
Nov 19, 2019 36.32 36.35 36.10 36.14 2,291,043 -0.09(-0.24%)
Nov 18, 2019 36.10 36.28 36.05 36.23 3,345,303 +0.02(+0.05%)
Nov 15, 2019 36.09 36.22 36.05 36.21 3,253,906 +0.26(+0.71%)
Nov 14, 2019 35.85 35.97 35.79 35.96 5,844,535 -0.02(-0.05%)
Nov 13, 2019 35.85 35.98 35.85 35.97 8,491,880 -0.12(-0.34%)
Nov 12, 2019 36.12 36.18 36.05 36.10 4,699,594 +0.00(+0.00%)
Nov 11, 2019 36.01 36.11 35.99 36.10 3,292,568 -0.02(-0.05%)
Nov 08, 2019 36.04 36.12 35.93 36.12 3,359,642 -0.02(-0.05%)
Nov 07, 2019 36.25 36.27 36.11 36.13 12,173,550 +0.04(+0.10%)
Nov 06, 2019 36.18 36.20 36.01 36.10 7,801,882 -0.01(-0.02%)
Nov 05, 2019 36.08 36.13 35.99 36.11 4,318,301 -0.07(-0.20%)
Nov 04, 2019 36.27 36.34 36.12 36.18 4,674,482 +0.25(+0.69%)
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.