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 (%)
Apr 29, 2022	40.68	40.93	40.03	40.11	6,034,103	-0.57(-1.40%)
Apr 28, 2022	40.30	40.76	39.83	40.68	5,643,319	+0.67(+1.67%)
Apr 27, 2022	39.92	40.30	39.60	40.01	5,169,508	+0.05(+0.13%)
Apr 26, 2022	41.01	41.08	39.95	39.96	7,881,837	-1.44(-3.48%)
Apr 25, 2022	41.16	41.46	40.78	41.40	7,542,970	-0.27(-0.65%)
Apr 22, 2022	42.31	42.31	41.62	41.67	5,464,051	-0.68(-1.61%)
Apr 21, 2022	43.29	43.42	42.24	42.35	11,391,325	-0.21(-0.49%)
Apr 20, 2022	42.63	42.76	42.41	42.56	5,325,648	+0.58(+1.38%)
Apr 19, 2022	41.55	42.09	41.53	41.98	3,746,460	+0.20(+0.48%)
Apr 18, 2022	41.75	42.12	41.68	41.78	3,711,791	-0.06(-0.14%)
Apr 14, 2022	42.06	42.15	41.74	41.84	3,957,378	-0.21(-0.50%)
Apr 13, 2022	41.44	42.09	41.43	42.05	5,162,409	+0.53(+1.28%)
Apr 12, 2022	41.98	42.17	41.42	41.52	5,732,332	-0.32(-0.76%)
Apr 11, 2022	42.18	42.40	41.83	41.84	4,686,666	-0.30(-0.71%)
Apr 08, 2022	41.96	42.39	41.93	42.14	5,648,978	-0.02(-0.05%)
Apr 07, 2022	42.27	42.42	41.73	42.16	7,203,287	+0.12(+0.29%)
Apr 06, 2022	42.03	42.31	41.74	42.04	9,637,981	-0.84(-1.96%)
Apr 05, 2022	43.20	43.39	42.71	42.88	10,184,258	-0.79(-1.81%)
Apr 04, 2022	43.41	43.78	43.39	43.67	3,501,600	+0.01(+0.02%)

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.