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 (%)
Jul 31, 2020 38.42 38.46 37.37 37.67 6,102,000 -0.82(-2.13%)
Jul 30, 2020 38.09 38.52 37.66 38.49 4,270,836 -0.70(-1.77%)
Jul 29, 2020 38.93 39.26 38.89 39.19 5,493,255 +0.48(+1.23%)
Jul 28, 2020 38.74 38.98 38.69 38.71 1,906,209 -0.30(-0.78%)
Jul 27, 2020 38.90 39.15 38.86 39.02 2,730,181 +0.38(+1.00%)
Jul 24, 2020 38.62 38.74 38.51 38.63 2,804,600 -0.28(-0.72%)
Jul 23, 2020 39.18 39.34 38.82 38.91 3,864,708 -0.36(-0.92%)
Jul 22, 2020 39.15 39.34 39.10 39.27 3,450,251 +0.21(+0.54%)
Jul 21, 2020 39.22 39.33 38.99 39.06 3,560,973 +0.14(+0.36%)
Jul 20, 2020 38.68 38.96 38.55 38.92 3,221,020 +0.31(+0.80%)
Jul 17, 2020 38.49 38.62 38.35 38.61 2,518,400 +0.17(+0.44%)
Jul 16, 2020 38.34 38.59 38.30 38.44 2,658,187 -0.05(-0.13%)
Jul 15, 2020 38.63 38.75 38.31 38.49 4,889,214 +0.44(+1.14%)
Jul 14, 2020 37.52 38.13 37.47 38.05 8,413,728 +0.59(+1.59%)
Jul 13, 2020 37.94 38.20 37.36 37.46 4,715,902 -0.13(-0.35%)
Jul 10, 2020 37.32 37.63 37.16 37.59 4,695,800 +0.44(+1.18%)
Jul 09, 2020 37.64 37.68 36.87 37.15 11,749,730 -0.56(-1.49%)
Jul 08, 2020 37.31 37.71 37.27 37.71 2,988,620 +0.43(+1.15%)
Jul 07, 2020 37.52 37.69 37.26 37.28 3,591,389 -0.62(-1.64%)
Jul 06, 2020 37.91 38.02 37.69 37.90 5,047,734 +0.77(+2.06%)
Jul 02, 2020 37.31 37.55 37.07 37.13 6,439,300 +0.54(+1.49%)
Jul 01, 2020 36.32 36.70 36.32 36.59 3,947,427 +0.11(+0.30%)
Jun 30, 2020 36.18 36.66 36.09 36.48 4,045,958 -0.03(-0.08%)
Jun 29, 2020 36.33 36.60 36.10 36.51 3,659,642 +0.53(+1.47%)
Jun 26, 2020 36.54 36.55 35.91 35.98 4,680,200 -0.66(-1.80%)
Jun 25, 2020 36.02 36.67 35.86 36.64 5,539,853 +0.58(+1.61%)
Jun 24, 2020 36.58 36.67 35.89 36.06 5,008,983 -1.02(-2.75%)
Jun 23, 2020 37.34 37.41 37.03 37.08 6,891,285 +0.36(+0.98%)
Jun 22, 2020 36.44 36.79 36.29 36.72 4,535,335 +0.57(+1.58%)
Jun 19, 2020 36.94 36.98 36.09 36.15 7,651,900 -0.25(-0.69%)
Jun 18, 2020 36.29 36.59 36.23 36.40 4,199,514 -0.23(-0.63%)
Jun 17, 2020 36.83 36.87 36.51 36.63 5,150,558 +0.05(+0.14%)
Jun 16, 2020 36.87 36.98 36.11 36.58 7,876,078 +0.43(+1.19%)
Jun 15, 2020 35.17 36.27 35.04 36.15 3,187,118 +0.05(+0.14%)
Jun 12, 2020 36.48 36.62 35.51 36.10 6,666,200 +0.68(+1.92%)
Jun 11, 2020 36.67 36.79 35.32 35.42 8,301,494 -2.33(-6.17%)
Jun 10, 2020 38.17 38.21 37.63 37.75 5,956,213 -0.27(-0.71%)
Jun 09, 2020 37.83 38.24 37.79 38.02 4,984,489 -0.76(-1.96%)
Jun 08, 2020 38.51 38.78 38.23 38.78 4,899,518 +0.49(+1.28%)
Jun 05, 2020 38.43 38.65 38.22 38.29 9,514,300 +0.76(+2.03%)
Jun 04, 2020 37.30 37.77 37.23 37.53 3,345,862 +0.08(+0.21%)
Jun 03, 2020 36.88 37.61 36.84 37.45 6,456,147 +1.29(+3.57%)
Jun 02, 2020 35.92 36.17 35.84 36.16 4,494,067 +0.58(+1.63%)
Jun 01, 2020 35.03 35.59 35.03 35.58 7,430,633 +0.80(+2.29%)
May 29, 2020 34.87 34.93 34.41 34.78 5,916,300 +0.06(+0.19%)
May 28, 2020 34.77 35.16 34.70 34.72 4,669,324 +0.23(+0.67%)
May 27, 2020 34.32 34.53 33.98 34.49 15,205,253 +0.83(+2.47%)
May 26, 2020 33.69 33.90 33.64 33.66 2,176,836 +1.08(+3.33%)
May 22, 2020 32.46 32.59 32.30 32.58 2,263,500 +0.07(+0.20%)
May 21, 2020 32.81 32.94 32.40 32.51 3,978,053 -0.31(-0.94%)
May 20, 2020 32.65 32.99 32.57 32.82 2,704,248 +0.82(+2.56%)
May 19, 2020 32.25 32.42 32.00 32.00 3,267,346 -0.62(-1.90%)
May 18, 2020 31.95 32.76 31.91 32.62 5,609,587 +1.69(+5.46%)
May 15, 2020 30.79 31.02 30.66 30.93 7,125,500 +0.03(+0.10%)
May 14, 2020 30.33 30.92 30.08 30.90 6,698,105 -0.22(-0.71%)
May 13, 2020 31.65 31.67 30.92 31.12 6,535,520 -0.48(-1.52%)
May 12, 2020 32.16 32.22 31.60 31.60 5,681,834 -0.49(-1.53%)
May 11, 2020 32.05 32.16 31.82 32.09 4,081,011 -0.21(-0.65%)
May 08, 2020 32.15 32.34 32.12 32.30 3,085,300 +0.54(+1.70%)
May 07, 2020 31.64 31.88 31.54 31.76 2,998,480 +0.61(+1.96%)
May 06, 2020 31.70 31.70 31.14 31.15 2,574,882 -0.32(-1.00%)
May 05, 2020 31.63 31.81 31.41 31.46 3,603,890 -0.07(-0.24%)
May 04, 2020 31.36 31.55 31.16 31.54 5,233,674 -0.21(-0.66%)
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.