Eurozone Ishares MSCI ETF (NY: EZU )

47.59 USD -0.72 (-1.49%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.98 48.15 47.88 47.60 9,946,556 -0.28(-0.58%)
Nov 29, 2021 48.00 48.07 47.57 47.88 7,207,076 +0.25(+0.52%)
Nov 26, 2021 48.05 48.18 47.47 47.63 5,180,941 -1.46(-2.97%)
Nov 24, 2021 48.60 49.11 48.55 49.09 2,503,399 -0.36(-0.73%)
Nov 23, 2021 49.49 49.68 49.18 49.45 3,898,461 -0.18(-0.36%)
Nov 22, 2021 49.93 50.12 49.63 49.63 4,273,445 -0.47(-0.94%)
Nov 19, 2021 50.29 50.36 50.06 50.10 2,648,343 -0.81(-1.59%)
Nov 18, 2021 50.81 50.92 50.65 50.91 3,469,414 +0.14(+0.28%)
Nov 17, 2021 50.79 50.85 50.70 50.77 2,557,476 +0.05(+0.10%)
Nov 16, 2021 50.85 50.94 50.72 50.72 1,611,602 -0.07(-0.14%)
Nov 15, 2021 51.12 51.12 50.76 50.79 1,602,766 -0.17(-0.33%)
Nov 12, 2021 50.93 51.02 50.83 50.96 1,348,989 +0.16(+0.31%)
Nov 11, 2021 50.84 50.95 50.76 50.80 1,678,509 +0.13(+0.26%)
Nov 10, 2021 51.08 50.62 50.67 1,853,759 -0.69(-1.34%)
Nov 09, 2021 51.61 51.62 51.26 51.36 3,231,523 -0.05(-0.10%)
Nov 08, 2021 51.49 51.59 51.38 51.41 2,482,342 -0.06(-0.12%)
Nov 05, 2021 51.36 51.48 51.24 51.47 3,491,138 +0.21(+0.41%)
Nov 04, 2021 51.17 51.26 50.99 51.26 2,679,773 -0.11(-0.21%)
Nov 03, 2021 50.85 51.40 50.82 51.37 4,853,378 +0.51(+1.00%)
Nov 02, 2021 50.80 50.90 50.76 50.86 4,841,648 +0.08(+0.16%)
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.