Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.87 34.93 34.41 34.78 5,916,300 +0.06(+0.19%)
May 28, 2020 34.77 35.16 34.70 34.72 4,669,324 +0.23(+0.67%)
May 27, 2020 34.32 34.53 33.98 34.49 15,205,253 +0.83(+2.47%)
May 26, 2020 33.69 33.90 33.64 33.66 2,176,836 +1.08(+3.33%)
May 22, 2020 32.46 32.59 32.30 32.58 2,263,500 +0.07(+0.20%)
May 21, 2020 32.81 32.94 32.40 32.51 3,978,053 -0.31(-0.94%)
May 20, 2020 32.65 32.99 32.57 32.82 2,704,248 +0.82(+2.56%)
May 19, 2020 32.25 32.42 32.00 32.00 3,267,346 -0.62(-1.90%)
May 18, 2020 31.95 32.76 31.91 32.62 5,609,587 +1.69(+5.46%)
May 15, 2020 30.79 31.02 30.66 30.93 7,125,500 +0.03(+0.10%)
May 14, 2020 30.33 30.92 30.08 30.90 6,698,105 -0.22(-0.71%)
May 13, 2020 31.65 31.67 30.92 31.12 6,535,520 -0.48(-1.52%)
May 12, 2020 32.16 32.22 31.60 31.60 5,681,834 -0.49(-1.53%)
May 11, 2020 32.05 32.16 31.82 32.09 4,081,011 -0.21(-0.65%)
May 08, 2020 32.15 32.34 32.12 32.30 3,085,300 +0.54(+1.70%)
May 07, 2020 31.64 31.88 31.54 31.76 2,998,480 +0.61(+1.96%)
May 06, 2020 31.70 31.70 31.14 31.15 2,574,882 -0.32(-1.00%)
May 05, 2020 31.63 31.81 31.41 31.46 3,603,890 -0.07(-0.24%)
May 04, 2020 31.36 31.55 31.16 31.54 5,233,674 -0.21(-0.66%)
May 01, 2020 31.98 32.12 31.59 31.75 4,210,300 -0.64(-1.98%)
Apr 30, 2020 32.58 32.66 32.20 32.39 6,392,396 -0.61(-1.85%)
Apr 29, 2020 32.62 33.10 32.58 33.00 4,142,393 +1.16(+3.64%)
Apr 28, 2020 32.31 32.36 31.81 31.84 3,578,867 +0.16(+0.51%)
Apr 27, 2020 31.41 31.77 31.32 31.68 2,571,134 +0.53(+1.70%)
Apr 24, 2020 31.01 31.19 30.71 31.15 5,446,800 +0.41(+1.33%)
Apr 23, 2020 30.94 31.51 30.62 30.74 6,478,444 -0.27(-0.87%)
Apr 22, 2020 30.99 31.06 30.82 31.01 4,315,650 +0.41(+1.34%)
Apr 21, 2020 30.71 31.06 30.46 30.60 4,069,378 -0.65(-2.08%)
Apr 20, 2020 31.24 31.77 31.22 31.25 8,399,817 -0.46(-1.45%)
Apr 17, 2020 31.65 31.81 31.34 31.71 8,610,000 +1.06(+3.46%)
Apr 16, 2020 31.01 31.01 30.37 30.65 8,510,519 -0.13(-0.42%)
Apr 15, 2020 30.92 31.04 30.67 30.78 4,905,567 -1.38(-4.29%)
Apr 14, 2020 32.12 32.49 32.05 32.16 5,616,277 +0.58(+1.84%)
Apr 13, 2020 31.83 32.01 31.31 31.58 2,683,527 -0.47(-1.47%)
Apr 09, 2020 31.73 32.23 31.66 32.05 4,453,900 +0.84(+2.69%)
Apr 08, 2020 31.03 31.32 30.78 31.21 4,372,989 +0.42(+1.36%)
Apr 07, 2020 31.65 31.73 30.79 30.79 8,132,922 +0.19(+0.62%)
Apr 06, 2020 30.01 30.79 29.99 30.60 8,233,427 +1.71(+5.92%)
Apr 03, 2020 29.13 29.18 28.69 28.89 5,999,600 -0.59(-2.00%)
Apr 02, 2020 28.97 29.72 28.89 29.48 7,453,099 +0.44(+1.52%)
Apr 01, 2020 29.46 29.72 28.95 29.04 4,987,297 -1.47(-4.82%)
Mar 31, 2020 30.39 30.79 30.15 30.51 9,874,412 -0.17(-0.55%)
Mar 30, 2020 30.05 30.72 29.92 30.68 6,155,734 +0.37(+1.22%)
Mar 27, 2020 30.01 30.85 29.75 30.31 8,414,300 -1.29(-4.08%)
Mar 26, 2020 30.25 31.60 30.25 31.60 12,863,492 +1.35(+4.46%)
Mar 25, 2020 29.32 30.73 28.97 30.25 14,001,937 +1.13(+3.88%)
Mar 24, 2020 28.61 29.40 28.40 29.12 6,132,832 +2.33(+8.70%)
Mar 23, 2020 27.01 27.39 26.52 26.79 7,489,066 +0.30(+1.13%)
Mar 20, 2020 27.41 27.90 26.49 26.49 10,220,600 +0.10(+0.38%)
Mar 19, 2020 25.87 26.93 25.71 26.39 8,722,014 +0.38(+1.46%)
Mar 18, 2020 26.20 26.76 25.32 26.01 8,045,681 -1.92(-6.87%)
Mar 17, 2020 26.94 27.99 26.51 27.93 7,853,269 +1.14(+4.26%)
Mar 16, 2020 26.41 27.95 25.72 26.79 6,716,341 -3.64(-11.96%)
Mar 13, 2020 30.74 30.84 28.50 30.43 7,486,100 +1.85(+6.47%)
Mar 12, 2020 30.07 30.35 28.37 28.58 14,318,552 -4.15(-12.68%)
Mar 11, 2020 33.75 33.90 32.46 32.73 7,609,378 -1.95(-5.62%)
Mar 10, 2020 34.93 34.93 33.47 34.68 16,175,606 +1.04(+3.09%)
Mar 09, 2020 34.52 35.14 33.63 33.64 6,654,439 -3.37(-9.11%)
Mar 06, 2020 36.85 37.32 36.64 37.01 8,635,500 -0.64(-1.70%)
Mar 05, 2020 37.83 38.17 37.46 37.65 4,827,219 -1.38(-3.54%)
Mar 04, 2020 38.38 39.03 38.08 39.03 10,054,245 +1.33(+3.53%)
Mar 03, 2020 38.50 38.97 37.44 37.70 15,592,483 -0.52(-1.36%)
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.