Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.39 30.79 30.15 30.51 9,874,412 -0.17(-0.55%)
Mar 30, 2020 30.05 30.72 29.92 30.68 6,155,734 +0.37(+1.22%)
Mar 27, 2020 30.01 30.85 29.75 30.31 8,414,300 -1.29(-4.08%)
Mar 26, 2020 30.25 31.60 30.25 31.60 12,863,492 +1.35(+4.46%)
Mar 25, 2020 29.32 30.73 28.97 30.25 14,001,937 +1.13(+3.88%)
Mar 24, 2020 28.61 29.40 28.40 29.12 6,132,832 +2.33(+8.70%)
Mar 23, 2020 27.01 27.39 26.52 26.79 7,489,066 +0.30(+1.13%)
Mar 20, 2020 27.41 27.90 26.49 26.49 10,220,600 +0.10(+0.38%)
Mar 19, 2020 25.87 26.93 25.71 26.39 8,722,014 +0.38(+1.46%)
Mar 18, 2020 26.20 26.76 25.32 26.01 8,045,681 -1.92(-6.87%)
Mar 17, 2020 26.94 27.99 26.51 27.93 7,853,269 +1.14(+4.26%)
Mar 16, 2020 26.41 27.95 25.72 26.79 6,716,341 -3.64(-11.96%)
Mar 13, 2020 30.74 30.84 28.50 30.43 7,486,100 +1.85(+6.47%)
Mar 12, 2020 30.07 30.35 28.37 28.58 14,318,552 -4.15(-12.68%)
Mar 11, 2020 33.75 33.90 32.46 32.73 7,609,378 -1.95(-5.62%)
Mar 10, 2020 34.93 34.93 33.47 34.68 16,175,606 +1.04(+3.09%)
Mar 09, 2020 34.52 35.14 33.63 33.64 6,654,439 -3.37(-9.11%)
Mar 06, 2020 36.85 37.32 36.64 37.01 8,635,500 -0.64(-1.70%)
Mar 05, 2020 37.83 38.17 37.46 37.65 4,827,219 -1.38(-3.54%)
Mar 04, 2020 38.38 39.03 38.08 39.03 10,054,245 +1.33(+3.53%)
Mar 03, 2020 38.50 38.97 37.44 37.70 15,592,483 -0.52(-1.36%)
Mar 02, 2020 37.46 38.23 37.13 38.22 19,064,714 +0.73(+1.95%)
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%)
Feb 03, 2020 40.60 40.82 40.58 40.64 2,119,976 +0.16(+0.40%)
Jan 31, 2020 40.81 40.84 40.35 40.48 4,541,900 -0.71(-1.72%)
Jan 30, 2020 40.83 41.21 40.81 41.19 3,159,042 -0.03(-0.07%)
Jan 29, 2020 41.28 41.38 41.15 41.22 1,739,007 +0.07(+0.17%)
Jan 28, 2020 40.86 41.18 40.86 41.15 4,801,889 +0.46(+1.13%)
Jan 27, 2020 40.75 40.90 40.66 40.69 4,301,469 -0.92(-2.21%)
Jan 24, 2020 41.89 41.91 41.53 41.61 3,557,800 -0.12(-0.29%)
Jan 23, 2020 41.66 41.76 41.40 41.73 3,483,668 -0.11(-0.26%)
Jan 22, 2020 42.00 42.00 41.82 41.84 4,840,428 -0.11(-0.26%)
Jan 21, 2020 42.09 42.14 41.93 41.95 5,387,576 -0.35(-0.83%)
Jan 17, 2020 42.27 42.31 42.20 42.30 3,623,600 +0.13(+0.32%)
Jan 16, 2020 42.08 42.17 42.01 42.16 6,524,046 +0.21(+0.51%)
Jan 15, 2020 41.95 42.07 41.93 41.95 6,109,929 -0.11(-0.26%)
Jan 14, 2020 41.94 42.09 41.88 42.06 5,038,190 -0.01(-0.02%)
Jan 13, 2020 41.87 42.10 41.83 42.07 2,659,750 +0.17(+0.41%)
Jan 10, 2020 42.00 42.10 41.85 41.90 3,013,500 -0.16(-0.37%)
Jan 09, 2020 42.07 42.08 41.94 42.05 4,164,275 +0.16(+0.37%)
Jan 08, 2020 41.75 42.05 41.71 41.90 4,608,124 +0.18(+0.43%)
Jan 07, 2020 41.82 41.86 41.70 41.72 1,740,991 -0.23(-0.55%)
Jan 06, 2020 41.67 41.97 41.64 41.95 2,499,843 +0.11(+0.26%)
Jan 03, 2020 41.81 42.04 41.77 41.84 2,927,600 -0.60(-1.41%)
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.