Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.15 +0.42 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	36.76	37.51	36.47	37.49	14,907,900	-0.22(-0.58%)
Feb 27, 2020	38.19	38.76	37.70	37.71	10,123,164	-1.10(-2.83%)
Feb 26, 2020	39.04	39.45	38.75	38.81	8,552,892	+0.04(+0.10%)
Feb 25, 2020	39.65	39.70	38.72	38.77	8,179,304	-0.94(-2.37%)
Feb 24, 2020	39.74	40.02	39.59	39.71	7,719,466	-1.80(-4.34%)
Feb 21, 2020	41.57	41.62	41.40	41.51	2,885,700	-0.25(-0.60%)
Feb 20, 2020	41.95	42.01	41.56	41.76	5,454,048	-0.27(-0.64%)
Feb 19, 2020	41.88	42.03	41.88	42.03	3,787,088	+0.28(+0.67%)
Feb 18, 2020	41.65	41.81	41.65	41.75	1,603,374	-0.19(-0.45%)
Feb 14, 2020	41.96	42.01	41.83	41.94	3,445,500	+0.02(+0.05%)
Feb 13, 2020	41.75	41.99	41.72	41.92	3,493,437	-0.28(-0.66%)
Feb 12, 2020	42.22	42.24	42.10	42.20	2,382,797	+0.22(+0.52%)
Feb 11, 2020	41.89	42.03	41.88	41.98	3,247,045	+0.27(+0.65%)
Feb 10, 2020	41.50	41.71	41.50	41.71	1,541,645	+0.08(+0.19%)
Feb 07, 2020	41.73	41.78	41.59	41.63	3,294,100	-0.36(-0.86%)
Feb 06, 2020	41.96	42.01	41.88	41.99	5,217,784	+0.21(+0.50%)
Feb 05, 2020	41.75	41.83	41.65	41.78	5,124,500	+0.46(+1.11%)
Feb 04, 2020	41.31	41.38	41.24	41.32	2,800,121	+0.68(+1.67%)

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.