Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.02 -0.27 (-0.54%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 44.08 44.08 44.08 1,498,121 -0.57(-1.28%)
Dec 30, 2020 44.83 44.96 44.63 44.65 1,498,121 +0.01(+0.02%)
Dec 29, 2020 44.89 44.95 44.52 44.64 2,613,909 +0.13(+0.29%)
Dec 28, 2020 44.54 44.67 44.42 44.51 2,568,129 +0.38(+0.86%)
Dec 24, 2020 44.02 44.17 43.98 44.13 1,626,800 +0.07(+0.16%)
Dec 23, 2020 44.02 44.13 43.91 44.06 2,302,908 +0.60(+1.38%)
Dec 22, 2020 43.57 43.60 43.37 43.46 4,808,604 -0.09(-0.21%)
Dec 21, 2020 42.88 43.65 42.71 43.55 5,348,081 -0.70(-1.58%)
Dec 18, 2020 44.45 44.45 44.10 44.25 4,330,800 -0.19(-0.43%)
Dec 17, 2020 44.47 44.58 44.37 44.44 6,116,677 +0.37(+0.84%)
Dec 16, 2020 43.98 44.15 43.76 44.07 2,597,313 +0.20(+0.46%)
Dec 15, 2020 43.63 43.89 43.53 43.87 2,774,266 +0.57(+1.32%)
Dec 14, 2020 43.56 43.65 43.26 43.30 4,169,323 -0.53(-1.21%)
Dec 11, 2020 43.76 43.90 43.58 43.83 5,598,100 -0.33(-0.75%)
Dec 10, 2020 43.78 44.28 43.78 44.16 3,747,950 +0.12(+0.27%)
Dec 09, 2020 44.35 44.35 43.82 44.04 2,637,911 -0.20(-0.45%)
Dec 08, 2020 44.02 44.27 44.02 44.24 1,318,513 +0.12(+0.27%)
Dec 07, 2020 44.15 44.30 44.06 44.12 2,237,951 -0.27(-0.61%)
Dec 04, 2020 44.28 44.44 44.25 44.39 6,929,100 +0.41(+0.93%)
Dec 03, 2020 44.14 44.24 43.88 43.98 2,859,965 +0.00(+0.00%)
Dec 02, 2020 43.73 44.03 43.68 43.98 3,264,608 +0.03(+0.07%)
Dec 01, 2020 43.58 43.98 43.58 43.95 3,071,567 +1.01(+2.35%)
Nov 30, 2020 43.75 43.84 42.93 42.94 6,241,238 -0.66(-1.50%)
Nov 27, 2020 43.43 43.67 43.43 43.59 3,225,700 +0.31(+0.73%)
Nov 25, 2020 43.07 43.35 42.98 43.28 4,986,700 +0.11(+0.25%)
Nov 24, 2020 42.86 43.19 42.79 43.17 3,037,484 +0.67(+1.58%)
Nov 23, 2020 42.70 42.72 42.27 42.50 4,799,377 +0.05(+0.12%)
Nov 20, 2020 42.41 42.54 42.33 42.45 4,354,100 -0.06(-0.14%)
Nov 19, 2020 42.15 42.52 42.09 42.51 2,719,267 +0.30(+0.71%)
Nov 18, 2020 42.53 42.63 42.21 42.21 3,225,162 -0.23(-0.54%)
Nov 17, 2020 42.23 42.53 42.13 42.44 3,769,100 +0.06(+0.14%)
Nov 16, 2020 42.49 42.49 42.10 42.38 6,719,393 +0.40(+0.95%)
Nov 13, 2020 41.65 42.00 41.63 41.98 5,627,500 +0.75(+1.82%)
Nov 12, 2020 41.50 41.67 41.12 41.23 7,479,092 -0.66(-1.58%)
Nov 11, 2020 41.72 41.90 41.64 41.89 6,886,169 +0.27(+0.65%)
Nov 10, 2020 41.59 41.82 41.48 41.62 8,034,078 +0.71(+1.75%)
Nov 09, 2020 41.70 41.72 40.88 40.91 20,079,944 +1.62(+4.11%)
Nov 06, 2020 39.37 39.46 39.20 39.29 4,661,100 +0.11(+0.28%)
Nov 05, 2020 39.20 39.36 38.93 39.18 7,875,265 +1.04(+2.73%)
Nov 04, 2020 37.84 38.50 37.67 38.14 7,925,891 +0.57(+1.52%)
Nov 03, 2020 37.24 37.76 37.22 37.57 5,825,867 +1.11(+3.04%)
Nov 02, 2020 36.38 36.53 36.15 36.46 5,792,115 +0.58(+1.62%)
Oct 30, 2020 35.94 36.01 35.60 35.88 9,222,700 -0.10(-0.28%)
Oct 29, 2020 35.81 36.15 35.54 35.98 10,482,370 +0.07(+0.19%)
Oct 28, 2020 36.18 36.30 35.77 35.91 7,637,969 -1.50(-4.01%)
Oct 27, 2020 37.86 37.91 37.38 37.41 5,728,424 -0.65(-1.71%)
Oct 26, 2020 38.40 38.44 37.78 38.06 5,056,593 -1.12(-2.86%)
Oct 23, 2020 39.20 39.21 38.88 39.18 2,700,400 +0.42(+1.08%)
Oct 22, 2020 38.65 38.85 38.45 38.76 3,571,737 +0.02(+0.05%)
Oct 21, 2020 38.98 39.19 38.73 38.74 5,427,687 -0.53(-1.35%)
Oct 20, 2020 39.44 39.57 39.24 39.27 3,583,548 +0.35(+0.90%)
Oct 19, 2020 39.33 39.43 38.84 38.92 5,278,150 -0.19(-0.49%)
Oct 16, 2020 39.14 39.35 39.04 39.11 7,033,800 +0.33(+0.85%)
Oct 15, 2020 38.40 38.81 38.38 38.78 7,164,818 -0.43(-1.10%)
Oct 14, 2020 39.44 39.52 39.13 39.21 3,332,712 -0.04(-0.10%)
Oct 13, 2020 39.34 39.36 39.14 39.25 2,691,854 -0.59(-1.48%)
Oct 12, 2020 39.67 39.88 39.66 39.84 1,145,393 +0.29(+0.73%)
Oct 09, 2020 39.49 39.61 39.38 39.55 3,471,600 +0.32(+0.82%)
Oct 08, 2020 39.06 39.24 39.04 39.23 2,687,483 +0.35(+0.90%)
Oct 07, 2020 38.77 38.95 38.69 38.88 2,351,917 +0.40(+1.04%)
Oct 06, 2020 39.06 39.10 38.40 38.48 4,264,926 -0.44(-1.12%)
Oct 05, 2020 38.53 38.92 38.53 38.91 2,885,863 +0.77(+2.01%)
Oct 02, 2020 37.70 38.24 37.67 38.15 5,053,100 -0.09(-0.24%)
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.