Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

49.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 50.31 50.32 49.57 49.69 915,032 -0.28(-0.56%)
Jul 17, 2024 50.07 50.26 49.92 49.97 1,305,955 -0.58(-1.15%)
Jul 16, 2024 50.22 50.55 50.16 50.55 1,591,319 +0.05(+0.10%)
Jul 15, 2024 50.89 50.89 50.41 50.50 2,487,053 -0.56(-1.10%)
Jul 12, 2024 50.79 51.29 50.79 51.06 3,771,565 +0.69(+1.37%)
Jul 11, 2024 50.62 50.66 50.35 50.37 1,384,911 +0.19(+0.38%)
Jul 10, 2024 49.85 50.20 49.82 50.18 2,798,709 +0.71(+1.44%)
Jul 09, 2024 49.64 49.72 49.34 49.47 3,704,988 -0.55(-1.10%)
Jul 08, 2024 50.44 50.49 49.97 50.02 1,468,582 -0.34(-0.68%)
Jul 05, 2024 50.42 50.45 49.95 50.36 2,696,467 +0.42(+0.84%)
Jul 03, 2024 49.70 49.96 49.70 49.94 1,469,790 +0.80(+1.63%)
Jul 02, 2024 48.87 49.17 48.83 49.14 1,263,122 -0.18(-0.36%)
Jul 01, 2024 49.52 49.59 49.08 49.32 3,476,839 +0.49(+1.01%)
Jun 28, 2024 48.60 48.87 48.59 48.83 2,927,915 -0.05(-0.11%)
Jun 27, 2024 48.97 49.10 48.76 48.88 4,609,503 -0.04(-0.08%)
Jun 26, 2024 48.71 49.01 48.65 48.92 1,667,916 -0.42(-0.85%)
Jun 25, 2024 49.05 49.38 49.00 49.34 1,621,578 -0.01(-0.02%)
Jun 24, 2024 49.43 49.63 49.28 49.35 2,518,957 +0.43(+0.87%)
Jun 21, 2024 48.87 49.02 48.66 48.92 2,713,135 -0.42(-0.84%)
Jun 20, 2024 49.22 49.44 49.16 49.34 1,895,959 +0.05(+0.10%)
Jun 18, 2024 49.03 49.31 49.02 49.29 2,555,572 +0.26(+0.53%)
Jun 17, 2024 48.71 49.05 48.48 49.03 2,200,755 +0.64(+1.32%)
Jun 14, 2024 48.28 48.48 48.05 48.39 7,168,358 -1.17(-2.36%)
Jun 13, 2024 50.12 50.14 49.38 49.56 1,766,743 -1.08(-2.13%)
Jun 12, 2024 50.76 50.94 50.53 50.64 2,888,636 +0.82(+1.65%)
Jun 11, 2024 49.81 49.97 49.49 49.82 5,663,877 -0.72(-1.42%)
Jun 10, 2024 50.11 50.57 50.04 50.54 1,189,817 -0.33(-0.65%)
Jun 07, 2024 51.05 51.20 50.86 50.87 989,970 -0.71(-1.37%)
Jun 06, 2024 51.49 51.61 51.44 51.58 2,980,843 +0.14(+0.27%)
Jun 05, 2024 51.34 51.45 51.04 51.44 1,554,058 +0.71(+1.39%)
Jun 04, 2024 50.80 50.91 50.54 50.73 3,477,970 -0.36(-0.71%)
Jun 03, 2024 51.14 51.24 50.78 51.10 2,486,936 +0.13(+0.25%)
May 31, 2024 50.80 51.00 50.57 50.97 1,295,512 +0.30(+0.60%)
May 30, 2024 50.52 50.76 50.49 50.66 1,200,232 +0.39(+0.78%)
May 29, 2024 50.38 50.55 50.26 50.27 2,214,243 -0.90(-1.76%)
May 28, 2024 51.29 51.34 50.98 51.17 3,492,744 +0.04(+0.08%)
May 24, 2024 50.90 51.21 50.88 51.13 988,653 +0.49(+0.97%)
May 23, 2024 51.34 51.36 50.55 50.64 1,960,431 -0.23(-0.44%)
May 22, 2024 51.08 51.12 50.70 50.87 2,319,362 -0.43(-0.84%)
May 21, 2024 51.15 51.33 51.07 51.30 1,168,857 -0.10(-0.20%)
May 20, 2024 51.45 51.54 51.37 51.40 1,011,488 -0.02(-0.05%)
May 17, 2024 51.24 51.45 51.18 51.43 1,271,171 +0.13(+0.25%)
May 16, 2024 51.52 51.57 51.27 51.30 1,789,846 -0.44(-0.85%)
May 15, 2024 51.45 51.76 51.36 51.74 3,893,030 +0.51(+0.99%)
May 14, 2024 50.98 51.25 50.98 51.23 2,394,312 +0.41(+0.81%)
May 13, 2024 50.85 50.95 50.76 50.82 2,852,136 +0.02(+0.05%)
May 10, 2024 50.84 50.90 50.69 50.80 2,124,672 +0.19(+0.38%)
May 09, 2024 50.23 50.61 50.21 50.61 5,657,802 +0.48(+0.96%)
May 08, 2024 49.97 50.17 49.97 50.13 1,252,487 +0.22(+0.43%)
May 07, 2024 49.88 50.01 49.83 49.91 3,637,854 +0.34(+0.69%)
May 06, 2024 49.41 49.59 49.37 49.57 2,323,240 +0.46(+0.94%)
May 03, 2024 49.25 49.37 48.87 49.11 1,656,041 +0.45(+0.93%)
May 02, 2024 48.57 48.73 48.24 48.66 1,750,392 +0.56(+1.16%)
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.