Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2023 45.10 45.13 44.42 44.54 2,382,543 -0.29(-0.65%)
Aug 31, 2023 45.12 45.22 44.72 44.83 2,345,826 -0.50(-1.10%)
Aug 30, 2023 45.40 45.52 45.23 45.33 1,898,342 -0.01(-0.02%)
Aug 29, 2023 44.62 45.39 44.59 45.34 2,973,991 +0.68(+1.52%)
Aug 28, 2023 44.48 44.70 44.45 44.66 1,678,723 +0.51(+1.16%)
Aug 25, 2023 44.14 44.37 43.73 44.15 2,653,416 +0.35(+0.80%)
Aug 24, 2023 44.27 44.41 43.79 43.80 1,531,145 -0.71(-1.60%)
Aug 23, 2023 44.19 44.55 44.16 44.51 1,346,953 +0.32(+0.72%)
Aug 22, 2023 44.51 44.53 44.16 44.19 1,757,298 -0.14(-0.32%)
Aug 21, 2023 44.26 44.39 44.05 44.33 2,266,582 +0.28(+0.64%)
Aug 18, 2023 43.61 44.12 43.59 44.05 1,654,786 +0.07(+0.16%)
Aug 17, 2023 44.54 44.54 43.93 43.98 5,452,158 -0.44(-0.99%)
Aug 16, 2023 44.72 44.91 44.41 44.42 2,394,965 -0.29(-0.65%)
Aug 15, 2023 45.08 45.09 44.63 44.71 1,289,769 -0.59(-1.30%)
Aug 14, 2023 44.98 45.34 44.85 45.30 1,323,019 -0.06(-0.13%)
Aug 11, 2023 45.40 45.52 45.26 45.36 2,190,602 -0.46(-1.00%)
Aug 10, 2023 46.04 46.42 45.74 45.82 2,489,184 +0.35(+0.77%)
Aug 09, 2023 45.47 45.65 45.37 45.47 1,912,243 +0.15(+0.33%)
Aug 08, 2023 45.03 45.35 44.87 45.32 2,936,217 -0.52(-1.13%)
Aug 07, 2023 45.68 45.85 45.49 45.84 3,752,574 +0.43(+0.94%)
Aug 04, 2023 45.51 45.94 45.37 45.41 3,258,519 +0.12(+0.28%)
Aug 03, 2023 45.05 45.42 45.01 45.29 3,366,175 -0.13(-0.29%)
Aug 02, 2023 45.77 45.84 45.36 45.42 3,036,150 -0.95(-2.05%)
Aug 01, 2023 46.49 46.60 46.20 46.37 2,195,634 -0.57(-1.21%)
Jul 31, 2023 47.15 47.25 46.91 46.94 1,597,747 -0.12(-0.25%)
Jul 28, 2023 46.89 47.19 46.82 47.06 1,734,198 +0.57(+1.23%)
Jul 27, 2023 47.04 47.04 46.43 46.49 4,359,037 -0.02(-0.04%)
Jul 26, 2023 45.98 46.66 45.98 46.51 1,891,086 +0.09(+0.19%)
Jul 25, 2023 46.41 46.63 46.39 46.42 2,302,388 -0.13(-0.28%)
Jul 24, 2023 46.51 46.69 46.49 46.55 1,344,965 -0.31(-0.66%)
Jul 21, 2023 46.83 46.92 46.67 46.86 1,760,277 +0.27(+0.58%)
Jul 20, 2023 46.86 46.98 46.50 46.59 1,654,507 -0.27(-0.58%)
Jul 19, 2023 46.99 47.09 46.77 46.86 2,857,215 -0.24(-0.52%)
Jul 18, 2023 46.80 47.12 46.77 47.10 2,471,619 +0.14(+0.31%)
Jul 17, 2023 46.74 47.02 46.64 46.96 2,988,691 -0.02(-0.04%)
Jul 14, 2023 47.22 47.28 46.95 46.98 2,549,394 -0.18(-0.38%)
Jul 13, 2023 46.99 47.20 46.93 47.16 5,398,764 +0.76(+1.65%)
Jul 12, 2023 46.10 46.44 46.00 46.40 3,188,367 +1.12(+2.49%)
Jul 11, 2023 45.11 45.30 44.95 45.27 2,275,416 +0.50(+1.12%)
Jul 10, 2023 44.57 44.81 44.57 44.77 3,619,457 +0.32(+0.72%)
Jul 07, 2023 44.24 44.70 44.14 44.45 10,154,978 +0.36(+0.82%)
Jul 06, 2023 44.25 44.28 43.80 44.09 3,291,257 -0.94(-2.09%)
Jul 05, 2023 45.30 45.30 44.99 45.03 3,206,991 -0.77(-1.68%)
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.