Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

39.70 +0.42 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 39.16 39.95 39.11 39.70 4,691,443 +0.42(+1.08%)
May 18, 2022 39.99 40.08 39.18 39.27 5,858,362 -1.31(-3.23%)
May 17, 2022 40.43 40.62 40.13 40.58 6,666,594 +1.08(+2.73%)
May 16, 2022 39.27 39.70 39.04 39.50 4,644,591 +0.08(+0.20%)
May 13, 2022 38.91 39.53 38.89 39.42 5,286,407 +1.12(+2.92%)
May 12, 2022 38.08 38.77 37.92 38.30 7,411,908 -0.20(-0.52%)
May 11, 2022 38.87 39.54 38.49 38.50 6,012,390 -0.10(-0.26%)
May 10, 2022 39.00 39.10 38.29 38.60 7,083,157 +0.41(+1.07%)
May 09, 2022 38.58 38.72 38.06 38.19 5,052,070 -1.09(-2.77%)
May 06, 2022 39.47 39.62 39.05 39.28 6,350,994 -0.57(-1.43%)
May 05, 2022 40.60 40.61 39.43 39.85 8,423,477 -1.31(-3.18%)
May 04, 2022 40.40 41.24 39.95 41.16 6,683,837 +0.85(+2.11%)
May 03, 2022 40.28 40.46 40.14 40.31 5,219,288 +0.30(+0.75%)
May 02, 2022 39.86 40.23 39.51 40.01 6,078,190 -0.10(-0.25%)
Apr 29, 2022 40.68 40.93 40.03 40.11 6,034,103 -0.57(-1.40%)
Apr 28, 2022 40.30 40.76 39.83 40.68 5,643,319 +0.67(+1.67%)
Apr 27, 2022 39.92 40.30 39.60 40.01 5,169,508 +0.05(+0.13%)
Apr 26, 2022 41.01 41.08 39.95 39.96 7,881,839 -1.44(-3.48%)
Apr 25, 2022 41.16 41.46 40.78 41.40 7,544,341 -0.27(-0.65%)
Apr 22, 2022 42.31 42.31 41.62 41.67 5,464,051 -0.68(-1.61%)
Apr 21, 2022 43.29 42.24 42.35 11,391,325 -0.21(-0.49%)
Apr 20, 2022 42.63 42.76 42.41 42.56 5,325,648 +0.58(+1.38%)
Apr 19, 2022 41.55 42.09 41.53 41.98 3,746,460 +0.20(+0.48%)
Apr 18, 2022 41.75 42.12 41.68 41.78 3,711,791 -0.06(-0.14%)
Apr 14, 2022 42.06 42.15 41.74 41.84 3,957,378 -0.21(-0.50%)
Apr 13, 2022 41.44 42.09 41.43 42.05 5,162,409 +0.53(+1.28%)
Apr 12, 2022 41.98 42.17 41.42 41.52 5,732,332 -0.32(-0.76%)
Apr 11, 2022 42.18 42.40 41.83 41.84 4,686,666 -0.30(-0.71%)
Apr 08, 2022 41.96 42.39 41.93 42.14 5,648,978 -0.02(-0.05%)
Apr 07, 2022 42.27 42.42 41.73 42.16 7,203,287 +0.12(+0.29%)
Apr 06, 2022 42.03 42.31 41.74 42.04 9,637,981 -0.84(-1.96%)
Apr 05, 2022 43.20 43.39 42.71 42.88 10,184,258 -0.79(-1.81%)
Apr 04, 2022 43.41 43.78 43.39 43.67 3,501,600 +0.01(+0.02%)
Apr 01, 2022 43.62 43.73 43.33 43.66 5,481,255 +0.39(+0.90%)
Mar 31, 2022 43.83 44.01 43.20 43.27 5,066,209 -1.06(-2.39%)
Mar 30, 2022 44.39 44.55 44.15 44.33 4,000,603 -0.44(-0.98%)
Mar 29, 2022 44.87 45.01 44.29 44.77 7,318,024 +1.50(+3.47%)
Mar 28, 2022 43.08 43.31 42.77 43.27 7,738,224 +0.28(+0.65%)
Mar 25, 2022 43.04 43.11 42.58 42.99 4,896,953 +0.08(+0.19%)
Mar 24, 2022 42.59 42.94 42.45 42.91 5,023,369 +0.31(+0.73%)
Mar 23, 2022 42.69 42.91 42.56 42.60 8,804,617 -1.03(-2.36%)
Mar 22, 2022 43.39 43.69 43.35 43.63 8,473,540 +0.65(+1.51%)
Mar 21, 2022 43.34 43.35 42.71 42.98 7,737,374 -0.59(-1.35%)
Mar 18, 2022 42.57 43.63 42.48 43.57 8,692,436 +0.16(+0.37%)
Mar 17, 2022 42.85 43.56 42.76 43.41 9,798,123 +0.05(+0.12%)
Mar 16, 2022 42.51 43.43 42.15 43.36 15,750,722 +2.00(+4.84%)
Mar 15, 2022 41.17 41.45 40.82 41.36 19,629,830 +0.38(+0.93%)
Mar 14, 2022 41.17 41.56 40.87 40.98 10,891,058 +0.87(+2.17%)
Mar 11, 2022 41.29 41.34 40.05 40.11 13,828,866 -0.43(-1.06%)
Mar 10, 2022 40.53 40.29 40.54 8,443,243 -1.17(-2.81%)
Mar 09, 2022 41.04 42.17 40.74 41.71 26,085,324 +2.78(+7.14%)
Mar 08, 2022 38.76 39.98 38.01 38.93 21,270,088 +1.14(+3.02%)
Mar 07, 2022 39.36 39.45 37.50 37.79 20,673,460 -1.52(-3.87%)
Mar 04, 2022 39.68 39.76 38.83 39.31 21,306,528 -2.17(-5.23%)
Mar 03, 2022 42.56 42.64 41.32 41.48 13,632,624 -1.28(-2.99%)
Mar 02, 2022 42.47 43.04 42.33 42.76 7,009,888 +0.61(+1.45%)
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.