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 (%)
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%)

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.