Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.15 +0.42 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.