Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 39.48 39.65 39.47 39.55 7,726,700 +0.30(+0.78%)
Jun 27, 2019 39.25 39.32 39.23 39.25 11,255,916 +0.04(+0.10%)
Jun 26, 2019 39.30 39.39 39.19 39.21 2,393,048 +0.08(+0.20%)
Jun 25, 2019 39.45 39.49 39.12 39.13 2,674,090 -0.30(-0.76%)
Jun 24, 2019 39.46 39.53 39.40 39.43 2,521,033 +0.06(+0.15%)
Jun 21, 2019 39.34 39.48 39.27 39.37 3,100,800 -0.01(-0.01%)
Jun 20, 2019 39.44 39.53 39.24 39.38 2,273,902 +0.38(+0.96%)
Jun 19, 2019 38.90 39.14 38.87 39.00 2,396,542 +0.17(+0.44%)
Jun 18, 2019 38.48 38.88 38.48 38.83 6,045,052 +0.69(+1.81%)
Jun 17, 2019 38.12 38.29 38.12 38.14 2,319,102 -1.04(-2.65%)
Jun 14, 2019 39.19 39.22 39.09 39.18 2,625,700 -0.33(-0.84%)
Jun 13, 2019 39.61 39.63 39.47 39.51 4,283,698 +0.02(+0.05%)
Jun 12, 2019 39.62 39.70 39.48 39.49 1,582,925 -0.33(-0.83%)
Jun 11, 2019 40.00 40.00 39.70 39.82 3,480,615 +0.28(+0.71%)
Jun 10, 2019 39.53 39.65 39.45 39.54 3,707,407 +0.09(+0.22%)
Jun 07, 2019 39.35 39.62 39.34 39.45 2,344,300 +0.55(+1.43%)
Jun 06, 2019 38.87 38.98 38.72 38.90 2,941,716 +0.13(+0.34%)
Jun 05, 2019 38.97 38.98 38.72 38.77 3,302,122 -0.07(-0.18%)
Jun 04, 2019 38.69 38.86 38.60 38.84 7,844,333 +0.65(+1.69%)
Jun 03, 2019 38.05 38.28 37.95 38.20 5,648,997 +0.27(+0.73%)
May 31, 2019 37.84 37.96 37.69 37.92 17,787,600 -0.40(-1.04%)
May 30, 2019 38.06 38.34 38.06 38.32 4,024,665 +0.21(+0.55%)
May 29, 2019 38.05 38.15 37.93 38.11 4,531,419 -0.39(-1.01%)
May 28, 2019 38.92 38.96 38.50 38.50 5,716,687 -0.36(-0.93%)
May 24, 2019 38.84 38.89 38.76 38.86 5,061,600 +0.39(+1.01%)
May 23, 2019 38.29 38.51 38.24 38.47 10,241,452 -0.50(-1.28%)
May 22, 2019 38.95 39.10 38.93 38.97 3,086,084 -0.13(-0.35%)
May 21, 2019 39.04 39.22 38.95 39.10 4,855,901 +0.26(+0.68%)
May 20, 2019 38.82 38.95 38.71 38.84 1,803,438 -0.37(-0.94%)
May 17, 2019 39.17 39.39 39.16 39.21 3,829,000 -0.25(-0.63%)
May 16, 2019 39.26 39.59 39.20 39.46 2,483,254 +0.37(+0.95%)
May 15, 2019 38.51 39.15 38.48 39.09 6,639,339 +0.23(+0.59%)
May 14, 2019 38.67 39.00 38.66 38.86 4,847,998 +0.42(+1.09%)
May 13, 2019 38.54 38.64 38.37 38.44 6,988,608 -0.99(-2.51%)
May 10, 2019 39.15 39.48 38.97 39.43 3,234,800 +0.28(+0.72%)
May 09, 2019 38.91 39.20 38.82 39.15 3,246,058 -0.26(-0.66%)
May 08, 2019 39.34 39.56 39.29 39.41 4,273,864 +0.23(+0.59%)
May 07, 2019 39.53 39.57 39.04 39.18 6,770,250 -0.80(-2.00%)
May 06, 2019 39.51 40.02 39.50 39.98 2,933,988 -0.45(-1.11%)
May 03, 2019 40.20 40.43 40.17 40.43 1,612,500 +0.35(+0.87%)
May 02, 2019 40.28 40.30 40.04 40.08 2,377,721 -0.19(-0.47%)
May 01, 2019 40.55 40.73 40.26 40.27 3,156,108 -0.26(-0.64%)
Apr 30, 2019 40.38 40.59 40.30 40.53 3,748,428 +0.22(+0.55%)
Apr 29, 2019 40.11 40.34 40.09 40.31 1,074,928 +0.25(+0.62%)
Apr 26, 2019 40.04 40.16 39.97 40.06 2,246,100 +0.08(+0.20%)
Apr 25, 2019 39.86 39.99 39.83 39.98 5,346,022 -0.11(-0.27%)
Apr 24, 2019 40.16 40.24 40.02 40.09 4,689,633 -0.32(-0.79%)
Apr 23, 2019 40.20 40.41 40.19 40.41 3,262,871 -0.10(-0.25%)
Apr 22, 2019 40.26 40.55 40.26 40.51 6,664,452 +0.08(+0.20%)
Apr 18, 2019 40.40 40.52 40.38 40.43 2,860,900 -0.11(-0.27%)
Apr 17, 2019 40.57 40.58 40.44 40.54 3,689,010 +0.28(+0.70%)
Apr 16, 2019 40.28 40.33 40.24 40.26 2,383,823 +0.07(+0.17%)
Apr 15, 2019 40.21 40.21 40.10 40.19 1,524,618 +0.02(+0.05%)
Apr 12, 2019 40.09 40.18 40.06 40.17 3,160,400 +0.42(+1.06%)
Apr 11, 2019 39.78 39.87 39.65 39.75 2,046,030 +0.08(+0.20%)
Apr 10, 2019 39.53 39.71 39.48 39.67 2,211,247 +0.17(+0.43%)
Apr 09, 2019 39.57 39.61 39.46 39.50 2,303,593 -0.26(-0.65%)
Apr 08, 2019 39.84 39.84 39.66 39.76 2,273,239 +0.00(+0.00%)
Apr 05, 2019 39.67 39.78 39.64 39.76 4,591,600 +0.12(+0.30%)
Apr 04, 2019 39.61 39.70 39.56 39.64 1,561,827 -0.01(-0.03%)
Apr 03, 2019 39.59 39.75 39.53 39.65 7,784,479 +0.41(+1.04%)
Apr 02, 2019 39.09 39.26 39.01 39.24 3,036,341 +0.13(+0.33%)
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.