Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.59 +0.47 (+0.94%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	42.73	42.78	42.13	42.24	5,678,706	+0.14(+0.33%)
Sep 28, 2023	41.74	42.27	41.72	42.10	8,352,777	+0.44(+1.06%)
Sep 27, 2023	41.90	41.92	41.31	41.66	5,250,710	-0.14(-0.33%)
Sep 26, 2023	41.99	42.14	41.76	41.80	4,721,707	-0.62(-1.46%)
Sep 25, 2023	42.27	42.46	42.32	42.42	23,485,616	-0.40(-0.93%)
Sep 22, 2023	43.01	43.23	42.78	42.82	2,045,472	-0.08(-0.19%)
Sep 21, 2023	43.22	43.36	42.90	42.90	1,614,413	-0.70(-1.61%)
Sep 20, 2023	43.99	44.20	43.58	43.60	1,903,573	+0.02(+0.05%)
Sep 19, 2023	43.56	43.67	43.42	43.58	1,896,066	+0.03(+0.07%)
Sep 18, 2023	43.51	43.63	43.38	43.55	1,428,025	-0.30(-0.68%)
Sep 15, 2023	44.02	44.19	43.83	43.85	1,584,739	-0.03(-0.07%)
Sep 14, 2023	43.63	43.92	43.58	43.88	1,951,739	+0.45(+1.04%)
Sep 13, 2023	43.54	43.68	43.33	43.43	3,879,270	-0.25(-0.57%)
Sep 12, 2023	43.58	43.87	43.58	43.68	1,953,543	-0.38(-0.86%)
Sep 11, 2023	43.96	44.07	43.82	44.06	1,920,799	+0.49(+1.12%)
Sep 08, 2023	43.53	43.72	43.49	43.57	2,484,211	+0.10(+0.23%)
Sep 07, 2023	43.52	43.62	43.33	43.47	2,067,924	-0.28(-0.64%)
Sep 06, 2023	43.80	43.94	43.60	43.75	1,380,763	-0.21(-0.48%)
Sep 05, 2023	44.30	44.30	43.95	43.96	1,675,209	-0.58(-1.30%)

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.