Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

44.26 -0.16 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 44.07 44.41 44.02 44.26 1,976,587 -0.16(-0.36%)
Jan 26, 2023 44.35 44.45 44.04 44.42 2,468,070 +0.13(+0.29%)
Jan 25, 2023 43.74 44.32 43.72 44.29 1,787,328 +0.23(+0.52%)
Jan 24, 2023 43.84 44.12 43.66 44.06 4,020,620 +0.01(+0.02%)
Jan 23, 2023 43.69 44.08 43.63 44.05 3,338,825 +0.30(+0.69%)
Jan 20, 2023 43.36 43.75 43.25 43.75 1,844,091 +0.43(+0.99%)
Jan 19, 2023 43.27 43.41 43.05 43.32 5,432,695 -0.27(-0.62%)
Jan 18, 2023 44.36 44.40 43.59 43.59 1,792,449 -0.25(-0.57%)
Jan 17, 2023 43.91 44.16 43.70 43.84 1,883,780 -0.08(-0.18%)
Jan 13, 2023 43.44 43.94 43.43 43.92 4,866,817 +0.21(+0.48%)
Jan 12, 2023 43.43 43.80 42.98 43.71 5,699,321 +0.63(+1.46%)
Jan 11, 2023 42.94 43.08 42.80 43.08 2,479,041 +0.46(+1.08%)
Jan 10, 2023 42.37 42.62 42.28 42.62 2,380,719 +0.34(+0.80%)
Jan 09, 2023 42.32 42.68 42.28 42.28 4,772,287 +0.42(+1.00%)
Jan 06, 2023 40.98 41.90 40.69 41.86 2,462,407 +1.15(+2.82%)
Jan 05, 2023 40.76 40.94 40.65 40.71 1,569,966 -0.37(-0.90%)
Jan 04, 2023 40.90 41.17 40.72 41.08 3,612,653 +1.07(+2.67%)
Jan 03, 2023 40.21 40.45 39.84 40.01 4,105,270 +0.53(+1.36%)
Dec 30, 2022 39.68 39.78 39.42 39.48 2,940,154 -0.49(-1.24%)
Dec 29, 2022 39.72 40.09 39.70 39.97 1,682,018 +0.74(+1.89%)
Dec 28, 2022 39.72 39.83 39.22 39.23 2,170,792 -0.42(-1.06%)
Dec 27, 2022 39.63 39.78 39.55 39.65 2,961,996 +0.10(+0.25%)
Dec 23, 2022 39.34 39.64 39.24 39.55 2,245,919 +0.04(+0.10%)
Dec 22, 2022 39.70 39.74 39.12 39.51 2,636,079 -0.39(-0.98%)
Dec 21, 2022 39.71 40.03 39.69 39.90 3,841,045 +0.53(+1.35%)
Dec 20, 2022 39.28 39.53 39.20 39.37 1,769,888 +0.09(+0.23%)
Dec 19, 2022 39.47 39.53 39.15 39.28 2,063,703 +0.00(+0.00%)
Dec 16, 2022 39.38 39.57 39.16 39.28 3,912,214 -0.47(-1.18%)
Dec 15, 2022 40.31 40.39 39.61 39.75 4,162,278 -1.21(-2.95%)
Dec 14, 2022 40.99 41.30 40.66 40.96 2,920,079 -0.03(-0.07%)
Dec 13, 2022 41.56 41.67 40.75 40.99 3,129,741 +0.47(+1.16%)
Dec 12, 2022 40.32 40.54 40.25 40.52 1,980,561 +0.19(+0.47%)
Dec 09, 2022 40.34 40.62 40.29 40.33 1,657,160 -0.07(-0.17%)
Dec 08, 2022 40.16 40.47 40.01 40.40 2,097,987 +0.12(+0.30%)
Dec 07, 2022 40.25 40.46 40.05 40.28 3,127,431 +0.10(+0.25%)
Dec 06, 2022 40.46 40.54 40.00 40.18 2,165,100 -0.25(-0.62%)
Dec 05, 2022 40.79 40.88 40.31 40.43 4,426,422 -0.47(-1.15%)
Dec 02, 2022 40.61 41.02 40.55 40.90 5,569,908 +0.01(+0.02%)
Dec 01, 2022 40.93 41.06 40.59 40.89 3,260,557 +0.35(+0.86%)
Nov 30, 2022 39.97 40.63 39.62 40.54 3,619,426 +0.86(+2.17%)
Nov 29, 2022 39.58 39.87 39.52 39.68 2,543,551 +0.12(+0.30%)
Nov 28, 2022 39.98 40.15 39.49 39.56 1,984,025 -0.64(-1.59%)
Nov 25, 2022 40.00 40.29 40.00 40.20 971,651 +0.22(+0.55%)
Nov 23, 2022 39.57 40.01 39.55 39.98 3,495,629 +0.33(+0.83%)
Nov 22, 2022 39.25 39.65 39.18 39.65 1,480,376 +0.52(+1.32%)
Nov 21, 2022 39.06 39.24 38.98 39.13 2,402,525 -0.38(-0.95%)
Nov 18, 2022 39.58 39.62 39.34 39.51 2,478,683 +0.12(+0.30%)
Nov 17, 2022 38.72 39.40 38.72 39.39 4,379,861 +0.03(+0.08%)
Nov 16, 2022 39.47 39.56 39.20 39.36 4,265,816 +0.00(+0.00%)
Nov 15, 2022 39.82 39.92 38.77 39.36 7,895,675 +0.24(+0.61%)
Nov 14, 2022 39.27 39.60 39.12 39.12 3,892,217 -0.38(-0.96%)
Nov 11, 2022 38.96 39.57 38.77 39.50 4,181,937 +0.98(+2.54%)
Nov 10, 2022 37.93 38.54 37.69 38.52 5,365,195 +2.14(+5.88%)
Nov 09, 2022 36.60 36.91 36.36 36.38 3,206,889 -0.45(-1.22%)
Nov 08, 2022 36.57 37.01 36.47 36.83 4,513,275 +0.45(+1.24%)
Nov 07, 2022 36.32 36.52 36.17 36.38 3,254,116 +0.26(+0.72%)
Nov 04, 2022 35.68 36.16 35.44 36.12 4,769,742 +1.79(+5.21%)
Nov 03, 2022 34.20 34.55 34.12 34.33 2,311,724 -0.35(-1.01%)
Nov 02, 2022 35.35 34.67 34.68 2,491,858 -0.83(-2.34%)
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.