Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

49.66 +0.57 (+1.16%)

Official Closing Price Updated: 6:30 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.54	47.40		47.38	6,909,110	+0.78(+1.67%)
Jan 28, 2022	46.08	46.60	45.77	46.60	9,850,868	+0.22(+0.47%)
Jan 27, 2022	46.84	46.97	46.21	46.38	11,966,017	-0.23(-0.49%)
Jan 26, 2022	47.25	47.48	46.30	46.61	15,403,478	+0.22(+0.47%)
Jan 25, 2022	46.20	46.67	45.74	46.39	12,669,271	-0.53(-1.13%)
Jan 24, 2022	46.31	46.96	45.51	46.92	13,782,637	-0.67(-1.41%)
Jan 21, 2022	47.98	48.13	47.56	47.59	15,606,644	-0.72(-1.49%)
Jan 20, 2022	48.73	49.01	48.26	48.31	8,407,665	-0.25(-0.51%)
Jan 19, 2022	49.01	49.07	48.51	48.56	7,619,242	+0.03(+0.06%)
Jan 18, 2022	48.78	48.94	48.45	48.53	7,410,420	-0.84(-1.70%)
Jan 14, 2022				49.37	0	+0.01(+0.02%)
Jan 13, 2022	50.01	50.04	49.31	49.36	4,678,645	-0.40(-0.80%)
Jan 12, 2022	49.60	49.81	49.52	49.76	6,963,954	+0.38(+0.77%)
Jan 11, 2022	48.84	49.41	48.73	49.38	5,989,988	+0.60(+1.23%)
Jan 10, 2022	48.57	48.82	48.31	48.78	6,302,595	-0.59(-1.20%)
Jan 07, 2022	49.15	49.45	48.98	49.37	3,393,347	+0.24(+0.49%)
Jan 06, 2022	49.27	49.44	49.00	49.13	4,472,516	-0.18(-0.37%)
Jan 05, 2022	50.06	50.12	49.31	49.31	4,383,818	-0.35(-0.70%)
Jan 04, 2022	49.83	49.87	49.54	49.66	3,991,472	+0.15(+0.30%)

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.