Eurozone Ishares MSCI ETF (NY: EZU )

47.88 USD +0.25 (+0.52%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 48.00 48.07 47.57 47.88 7,207,076 +0.25(+0.52%)
Nov 26, 2021 48.05 48.18 47.47 47.63 5,180,941 -1.46(-2.97%)
Nov 24, 2021 48.60 49.11 48.55 49.09 2,503,399 -0.36(-0.73%)
Nov 23, 2021 49.49 49.68 49.18 49.45 3,898,461 -0.18(-0.36%)
Nov 22, 2021 49.93 50.12 49.63 49.63 4,273,445 -0.47(-0.94%)
Nov 19, 2021 50.29 50.36 50.06 50.10 2,648,343 -0.81(-1.59%)
Nov 18, 2021 50.81 50.92 50.65 50.91 3,469,414 +0.14(+0.28%)
Nov 17, 2021 50.79 50.85 50.70 50.77 2,557,476 +0.05(+0.10%)
Nov 16, 2021 50.85 50.94 50.72 50.72 1,611,602 -0.07(-0.14%)
Nov 15, 2021 51.12 51.12 50.76 50.79 1,602,766 -0.17(-0.33%)
Nov 12, 2021 50.93 51.02 50.83 50.96 1,348,989 +0.16(+0.31%)
Nov 11, 2021 50.84 50.95 50.76 50.80 1,678,509 +0.13(+0.26%)
Nov 10, 2021 51.08 50.62 50.67 1,853,759 -0.69(-1.34%)
Nov 09, 2021 51.61 51.62 51.26 51.36 3,231,523 -0.05(-0.10%)
Nov 08, 2021 51.49 51.59 51.38 51.41 2,482,342 -0.06(-0.12%)
Nov 05, 2021 51.36 51.48 51.24 51.47 3,491,138 +0.21(+0.41%)
Nov 04, 2021 51.17 51.26 50.99 51.26 2,679,773 -0.11(-0.21%)
Nov 03, 2021 50.85 51.40 50.82 51.37 4,853,378 +0.51(+1.00%)
Nov 02, 2021 50.80 50.90 50.76 50.86 4,841,648 +0.08(+0.16%)
Nov 01, 2021 50.49 50.81 50.40 50.78 4,198,751 +0.46(+0.91%)
Oct 29, 2021 50.19 50.36 50.06 50.32 4,587,130 -0.30(-0.59%)
Oct 28, 2021 50.31 50.70 50.31 50.62 2,033,013 +0.64(+1.28%)
Oct 27, 2021 50.18 50.26 49.98 49.98 2,275,017 -0.15(-0.30%)
Oct 26, 2021 50.30 50.13 2,602,172 +0.19(+0.38%)
Oct 25, 2021 49.95 49.99 49.81 49.94 1,764,277 -0.21(-0.42%)
Oct 22, 2021 50.09 50.24 49.91 50.15 2,078,724 +0.32(+0.64%)
Oct 21, 2021 49.72 49.85 49.70 49.83 2,635,044 -0.05(-0.10%)
Oct 20, 2021 49.73 49.91 49.66 49.88 1,593,769 +0.21(+0.42%)
Oct 19, 2021 49.62 49.74 49.59 49.67 2,311,197 +0.27(+0.55%)
Oct 18, 2021 49.27 49.46 49.16 49.40 4,013,173 -0.36(-0.72%)
Oct 15, 2021 49.60 49.76 49.51 49.76 4,592,040 +0.36(+0.73%)
Oct 14, 2021 49.25 49.42 49.19 49.40 3,214,477 +0.70(+1.44%)
Oct 13, 2021 48.48 48.76 48.38 48.70 4,124,378 +0.63(+1.31%)
Oct 12, 2021 48.09 48.22 47.96 48.07 4,147,580 +0.09(+0.19%)
Oct 11, 2021 48.18 48.38 47.98 47.98 3,558,318 -0.35(-0.72%)
Oct 08, 2021 48.55 48.55 48.24 48.33 3,510,219 -0.08(-0.18%)
Oct 07, 2021 48.31 48.60 48.27 48.42 4,359,439 +0.44(+0.91%)
Oct 06, 2021 47.48 48.01 47.40 47.98 6,961,392 -0.36(-0.74%)
Oct 05, 2021 48.04 48.52 47.97 48.34 5,220,844 +0.36(+0.75%)
Oct 04, 2021 48.29 48.33 47.79 47.98 7,380,782 -0.33(-0.68%)
Oct 01, 2021 48.32 48.47 47.90 48.31 6,125,434 +0.19(+0.39%)
Sep 30, 2021 48.44 48.48 47.96 48.12 6,716,790 -0.35(-0.72%)
Sep 29, 2021 48.85 48.85 48.44 48.47 3,782,234 -0.24(-0.49%)
Sep 28, 2021 49.15 49.17 48.56 48.71 4,773,924 -1.19(-2.38%)
Sep 27, 2021 49.89 50.03 49.79 49.90 3,412,571 -0.06(-0.12%)
Sep 24, 2021 49.92 50.06 49.85 49.96 3,106,833 -0.53(-1.05%)
Sep 23, 2021 50.31 50.58 50.30 50.49 2,955,734 +0.67(+1.34%)
Sep 22, 2021 49.81 50.23 49.78 49.82 3,795,347 +0.51(+1.03%)
Sep 21, 2021 49.41 49.58 49.22 49.31 8,218,702 +0.62(+1.27%)
Sep 20, 2021 48.62 48.86 48.31 48.69 5,982,816 -1.09(-2.19%)
Sep 17, 2021 50.38 50.43 49.60 49.78 4,739,758 -0.76(-1.50%)
Sep 16, 2021 50.44 50.57 50.24 50.54 2,559,777 -0.02(-0.04%)
Sep 15, 2021 50.48 50.56 50.23 50.56 3,280,125 -0.06(-0.13%)
Sep 14, 2021 50.96 50.99 50.58 50.62 3,567,970 -0.14(-0.28%)
Sep 13, 2021 50.83 50.85 50.57 50.76 3,805,362 +0.38(+0.76%)
Sep 10, 2021 50.88 50.90 50.37 50.38 2,785,791 -0.24(-0.47%)
Sep 09, 2021 50.65 50.88 50.56 50.62 3,709,077 -0.12(-0.24%)
Sep 08, 2021 50.92 51.00 50.62 50.74 4,892,131 -0.51(-1.00%)
Sep 07, 2021 51.38 51.44 51.22 51.25 2,448,810 +0.04(+0.08%)
Sep 03, 2021 51.19 51.34 51.05 51.21 4,101,155 -0.32(-0.62%)
Sep 02, 2021 51.49 51.58 51.42 51.53 2,203,458 +0.20(+0.39%)
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.