Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

40.20 +0.22 (+0.55%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 40.00 40.29 40.00 40.20 971,651 +0.22(+0.55%)
Nov 23, 2022 39.57 40.01 39.55 39.98 3,495,629 +0.33(+0.83%)
Nov 22, 2022 39.25 39.65 39.18 39.65 1,480,376 +0.52(+1.32%)
Nov 21, 2022 39.06 39.24 38.98 39.13 2,402,525 -0.38(-0.95%)
Nov 18, 2022 39.58 39.62 39.34 39.51 2,478,683 +0.12(+0.30%)
Nov 17, 2022 38.72 39.40 38.72 39.39 4,379,861 +0.03(+0.08%)
Nov 16, 2022 39.47 39.56 39.20 39.36 4,265,816 +0.00(+0.00%)
Nov 15, 2022 39.82 39.92 38.77 39.36 7,895,675 +0.24(+0.61%)
Nov 14, 2022 39.27 39.60 39.12 39.12 3,892,217 -0.38(-0.96%)
Nov 11, 2022 38.96 39.57 38.77 39.50 4,181,937 +0.98(+2.54%)
Nov 10, 2022 37.93 38.54 37.69 38.52 5,365,195 +2.14(+5.88%)
Nov 09, 2022 36.60 36.91 36.36 36.38 3,206,889 -0.45(-1.22%)
Nov 08, 2022 36.57 37.01 36.47 36.83 4,513,275 +0.45(+1.24%)
Nov 07, 2022 36.32 36.52 36.17 36.38 3,254,116 +0.26(+0.72%)
Nov 04, 2022 35.68 36.16 35.44 36.12 4,769,742 +1.79(+5.21%)
Nov 03, 2022 34.20 34.55 34.12 34.33 2,311,724 -0.35(-1.01%)
Nov 02, 2022 35.35 34.67 34.68 2,491,858 -0.83(-2.34%)
Nov 01, 2022 35.93 35.97 35.31 35.51 1,970,288 +0.30(+0.85%)
Oct 31, 2022 35.26 35.35 35.14 35.21 2,071,592 -0.52(-1.46%)
Oct 28, 2022 35.27 35.73 35.17 35.73 2,053,682 +0.41(+1.18%)
Oct 27, 2022 35.49 35.87 35.29 35.31 2,507,966 -0.38(-1.05%)
Oct 26, 2022 35.31 35.97 35.28 35.69 3,298,195 +0.36(+1.02%)
Oct 25, 2022 34.66 35.39 34.66 35.33 3,970,760 +0.86(+2.49%)
Oct 24, 2022 34.29 34.62 34.11 34.47 3,493,220 +0.31(+0.91%)
Oct 21, 2022 33.26 34.16 33.13 34.16 4,597,624 +0.67(+2.00%)
Oct 20, 2022 33.52 34.00 33.39 33.49 3,519,900 +0.01(+0.03%)
Oct 19, 2022 33.54 33.73 33.24 33.48 3,217,882 -0.50(-1.47%)
Oct 18, 2022 34.30 34.32 33.69 33.98 5,225,806 +0.47(+1.40%)
Oct 17, 2022 33.32 33.62 33.30 33.51 8,912,069 +1.16(+3.59%)
Oct 14, 2022 33.13 33.29 32.34 32.35 4,111,533 -0.45(-1.36%)
Oct 13, 2022 31.27 32.96 31.14 32.80 5,327,713 +0.94(+2.93%)
Oct 12, 2022 31.88 32.06 31.79 31.86 2,620,535 -0.10(-0.31%)
Oct 11, 2022 32.10 32.50 31.81 31.96 3,691,755 -0.41(-1.27%)
Oct 10, 2022 32.54 32.65 32.12 32.37 2,495,173 -0.12(-0.37%)
Oct 07, 2022 32.90 32.97 32.34 32.49 2,867,201 -0.77(-2.32%)
Oct 06, 2022 33.45 33.71 33.24 33.26 3,221,857 -0.75(-2.21%)
Oct 05, 2022 33.73 34.21 33.48 34.01 4,016,981 -0.49(-1.42%)
Oct 04, 2022 34.00 34.55 33.95 34.50 4,626,858 +1.77(+5.41%)
Oct 03, 2022 32.38 32.87 32.18 32.73 4,086,771 +0.75(+2.35%)
Sep 30, 2022 31.91 32.45 31.85 31.98 3,966,450 -0.03(-0.09%)
Sep 29, 2022 31.77 32.02 31.43 32.01 5,748,062 -0.51(-1.57%)
Sep 28, 2022 31.57 32.61 31.46 32.52 4,110,951 +0.81(+2.55%)
Sep 27, 2022 32.19 32.35 31.45 31.71 5,934,911 -0.26(-0.81%)
Sep 26, 2022 32.18 32.52 31.83 31.97 4,161,213 -0.43(-1.33%)
Sep 23, 2022 32.75 32.80 32.12 32.40 4,543,154 -1.30(-3.86%)
Sep 22, 2022 34.00 34.04 33.49 33.70 3,233,560 -0.16(-0.47%)
Sep 21, 2022 34.32 34.69 33.85 33.86 4,614,657 -0.52(-1.51%)
Sep 20, 2022 34.47 34.62 34.08 34.38 3,721,724 -0.86(-2.44%)
Sep 19, 2022 34.56 35.26 34.56 35.24 3,326,181 +0.16(+0.46%)
Sep 16, 2022 34.87 35.21 34.79 35.08 3,217,813 -0.24(-0.68%)
Sep 15, 2022 35.30 35.70 35.24 35.32 2,814,983 -0.36(-1.01%)
Sep 14, 2022 35.60 35.83 35.39 35.68 2,691,891 +0.16(+0.45%)
Sep 13, 2022 36.13 36.42 35.47 35.52 4,593,896 -1.42(-3.84%)
Sep 12, 2022 36.87 37.10 36.81 36.94 4,303,384 +0.84(+2.33%)
Sep 09, 2022 35.94 36.13 35.87 36.10 4,206,662 +0.97(+2.76%)
Sep 08, 2022 34.58 35.21 34.51 35.13 6,273,604 -0.17(-0.48%)
Sep 07, 2022 34.53 35.33 34.53 35.30 2,394,943 +0.74(+2.14%)
Sep 06, 2022 34.76 34.95 34.38 34.56 4,034,207 +0.10(+0.29%)
Sep 02, 2022 35.33 35.66 34.33 34.46 6,064,736 -0.34(-0.98%)
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.