Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.09 -0.20 (-0.38%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 43.72 44.67 43.59 43.88 7,062,340 -1.45(-3.21%)
Feb 25, 2022 44.60 45.37 44.65 45.34 11,347,579 +1.27(+2.87%)
Feb 24, 2022 42.64 44.22 42.61 44.07 8,467,110 -0.86(-1.91%)
Feb 23, 2022 45.95 46.01 44.83 44.93 7,571,214 -0.45(-0.99%)
Feb 22, 2022 45.58 45.92 44.97 45.38 8,191,390 -1.09(-2.35%)
Feb 18, 2022 46.47 0 -0.31(-0.66%)
Feb 17, 2022 47.23 47.23 46.70 46.78 4,562,216 -0.79(-1.66%)
Feb 16, 2022 47.15 47.70 47.11 47.57 3,518,298 +0.16(+0.34%)
Feb 15, 2022 47.08 47.44 47.01 47.41 7,102,074 +1.26(+2.73%)
Feb 14, 2022 46.32 46.36 45.70 46.15 9,643,751 -0.42(-0.90%)
Feb 11, 2022 47.77 47.94 46.40 46.57 24,750,682 -1.39(-2.90%)
Feb 10, 2022 47.78 48.65 47.78 47.96 8,448,470 -0.60(-1.24%)
Feb 09, 2022 48.48 48.58 48.38 48.56 4,736,746 +0.85(+1.78%)
Feb 08, 2022 47.31 47.78 47.22 47.71 6,713,323 +0.27(+0.57%)
Feb 07, 2022 47.31 47.70 47.31 47.44 5,042,820 -0.06(-0.13%)
Feb 04, 2022 47.21 47.74 47.09 47.50 6,633,791 +0.04(+0.08%)
Feb 03, 2022 47.71 47.41 47.46 6,551,775 -0.64(-1.34%)
Feb 02, 2022 48.27 48.27 47.85 48.10 5,206,387 +0.24(+0.51%)
Feb 01, 2022 47.82 47.90 47.44 47.86 5,897,867 +0.48(+1.01%)
Jan 31, 2022 46.54 47.40 47.38 6,909,110 +0.78(+1.67%)
Jan 28, 2022 46.08 46.60 45.77 46.60 9,850,868 +0.22(+0.47%)
Jan 27, 2022 46.84 46.97 46.21 46.38 11,966,017 -0.23(-0.49%)
Jan 26, 2022 47.25 47.48 46.30 46.61 15,403,478 +0.22(+0.47%)
Jan 25, 2022 46.20 46.67 45.74 46.39 12,669,271 -0.53(-1.13%)
Jan 24, 2022 46.31 46.96 45.51 46.92 13,782,637 -0.67(-1.41%)
Jan 21, 2022 47.98 48.13 47.56 47.59 15,606,644 -0.72(-1.49%)
Jan 20, 2022 48.73 49.01 48.26 48.31 8,407,665 -0.25(-0.51%)
Jan 19, 2022 49.01 49.07 48.51 48.56 7,619,242 +0.03(+0.06%)
Jan 18, 2022 48.78 48.94 48.45 48.53 7,410,420 -0.84(-1.70%)
Jan 14, 2022 49.37 0 +0.01(+0.02%)
Jan 13, 2022 50.01 50.04 49.31 49.36 4,678,645 -0.40(-0.80%)
Jan 12, 2022 49.60 49.81 49.52 49.76 6,963,954 +0.38(+0.77%)
Jan 11, 2022 48.84 49.41 48.73 49.38 5,989,988 +0.60(+1.23%)
Jan 10, 2022 48.57 48.82 48.31 48.78 6,302,595 -0.59(-1.20%)
Jan 07, 2022 49.15 49.45 48.98 49.37 3,393,347 +0.24(+0.49%)
Jan 06, 2022 49.27 49.44 49.00 49.13 4,472,516 -0.18(-0.37%)
Jan 05, 2022 50.06 50.12 49.31 49.31 4,383,818 -0.35(-0.70%)
Jan 04, 2022 49.83 49.87 49.54 49.66 3,991,472 +0.15(+0.30%)
Jan 03, 2022 49.48 49.57 49.24 49.51 4,204,398 +0.50(+1.02%)
Dec 31, 2021 49.11 49.30 48.96 49.01 3,993,465 +0.01(+0.02%)
Dec 30, 2021 49.16 49.21 48.95 49.00 2,972,639 -0.27(-0.55%)
Dec 29, 2021 49.14 49.31 49.08 49.27 3,676,408 +0.04(+0.08%)
Dec 28, 2021 49.23 49.33 49.14 49.23 2,961,442 +0.01(+0.02%)
Dec 27, 2021 48.85 49.22 48.85 49.22 3,172,504 +0.46(+0.94%)
Dec 23, 2021 48.47 48.89 48.47 48.76 3,861,786 +0.30(+0.62%)
Dec 22, 2021 47.87 48.48 47.83 48.46 5,268,361 +0.61(+1.27%)
Dec 21, 2021 47.53 47.85 47.45 47.85 10,046,099 +0.64(+1.36%)
Dec 20, 2021 46.97 47.22 46.84 47.21 5,576,739 +0.08(+0.17%)
Dec 17, 2021 47.44 47.53 47.11 47.13 5,055,079 -0.77(-1.61%)
Dec 16, 2021 48.30 48.30 47.70 47.90 8,854,386 -0.17(-0.35%)
Dec 15, 2021 47.48 48.07 47.23 48.07 6,637,641 +0.66(+1.39%)
Dec 14, 2021 47.45 47.70 47.16 47.41 5,187,015 -0.28(-0.59%)
Dec 13, 2021 48.01 48.04 47.63 47.69 3,441,651 -1.05(-2.15%)
Dec 10, 2021 48.63 48.76 48.51 48.74 4,921,002 +0.19(+0.39%)
Dec 09, 2021 48.79 48.86 48.53 48.55 3,311,322 -0.65(-1.32%)
Dec 08, 2021 49.14 49.26 49.03 49.20 5,044,833 +0.04(+0.08%)
Dec 07, 2021 48.78 49.22 48.74 49.16 5,339,521 +1.17(+2.44%)
Dec 06, 2021 47.77 48.07 47.59 47.99 5,361,137 +0.53(+1.12%)
Dec 03, 2021 47.86 47.91 47.08 47.46 10,249,512 -0.39(-0.82%)
Dec 02, 2021 47.62 47.99 47.59 47.85 8,230,922 +0.47(+0.99%)
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.