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 (%)
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%)
Jul 03, 2023 45.79 45.86 45.69 45.80 1,370,984 -0.02(-0.04%)
Jun 30, 2023 45.73 45.86 45.63 45.82 2,793,739 +0.66(+1.46%)
Jun 29, 2023 45.07 45.17 45.01 45.16 1,406,949 -0.02(-0.04%)
Jun 28, 2023 45.13 45.23 45.06 45.18 2,695,296 +0.09(+0.20%)
Jun 27, 2023 44.73 45.14 44.64 45.09 1,556,481 +0.68(+1.53%)
Jun 26, 2023 44.43 44.60 44.41 44.41 2,878,935 +0.10(+0.23%)
Jun 23, 2023 44.24 44.47 44.19 44.31 2,397,044 -0.68(-1.51%)
Jun 22, 2023 44.89 45.07 44.88 44.99 1,609,009 -0.20(-0.45%)
Jun 21, 2023 45.01 45.35 44.98 45.20 1,758,480 -0.06(-0.14%)
Jun 20, 2023 45.28 45.39 45.11 45.26 2,395,310 -0.54(-1.18%)
Jun 16, 2023 46.07 46.10 45.80 45.80 2,449,245 +0.03(+0.07%)
Jun 15, 2023 45.24 45.81 45.21 45.77 3,925,076 +0.55(+1.22%)
Jun 14, 2023 45.39 45.48 44.98 45.22 2,239,898 +0.26(+0.58%)
Jun 13, 2023 44.92 45.02 44.78 44.96 2,740,195 +0.33(+0.74%)
Jun 12, 2023 44.53 44.65 44.43 44.63 2,207,606 +0.41(+0.93%)
Jun 09, 2023 44.30 44.34 44.13 44.22 2,854,530 -0.27(-0.61%)
Jun 08, 2023 44.25 44.49 44.23 44.49 1,562,872 +0.55(+1.25%)
Jun 07, 2023 44.16 44.30 43.88 43.94 2,287,873 -1.01(-2.25%)
Jun 06, 2023 44.67 44.96 44.63 44.95 3,994,738 +0.13(+0.29%)
Jun 05, 2023 45.04 45.05 44.78 44.82 3,760,603 -0.40(-0.88%)
Jun 02, 2023 45.30 45.33 45.13 45.22 3,213,763 +0.47(+1.05%)
Jun 01, 2023 44.21 44.81 44.21 44.75 9,078,681 +0.62(+1.40%)
May 31, 2023 44.22 44.29 43.74 44.13 3,979,690 -0.65(-1.45%)
May 30, 2023 45.13 45.19 44.65 44.78 3,162,756 -0.43(-0.95%)
May 26, 2023 44.91 45.29 44.89 45.21 3,362,147 +0.51(+1.14%)
May 25, 2023 44.64 44.80 44.49 44.70 2,417,279 +0.00(+0.00%)
May 24, 2023 44.93 44.97 44.64 44.70 4,612,348 -0.72(-1.59%)
May 23, 2023 45.81 45.85 45.41 45.42 2,384,033 -0.80(-1.73%)
May 22, 2023 46.14 46.28 46.10 46.22 1,095,609 +0.03(+0.06%)
May 19, 2023 46.24 46.35 46.11 46.19 2,183,261 +0.30(+0.65%)
May 18, 2023 45.80 45.90 45.62 45.89 2,828,275 +0.02(+0.04%)
May 17, 2023 45.65 45.90 45.47 45.87 2,486,233 +0.30(+0.67%)
May 16, 2023 45.74 45.82 45.56 45.56 1,634,328 -0.38(-0.82%)
May 15, 2023 45.79 45.95 45.69 45.94 2,278,578 +0.23(+0.50%)
May 12, 2023 45.85 45.85 45.53 45.71 1,791,945 -0.14(-0.31%)
May 11, 2023 45.63 45.85 45.47 45.85 2,868,385 -0.19(-0.41%)
May 10, 2023 46.21 46.21 45.70 46.04 2,224,412 -0.02(-0.04%)
May 09, 2023 45.89 46.16 45.83 46.06 9,027,384 -0.41(-0.88%)
May 08, 2023 46.59 46.63 46.41 46.47 925,475 -0.03(-0.06%)
May 05, 2023 46.04 46.61 46.01 46.50 1,833,060 +0.67(+1.46%)
May 04, 2023 45.72 45.99 45.60 45.83 4,118,308 -0.20(-0.43%)
May 03, 2023 46.09 46.47 46.02 46.03 1,766,319 +0.09(+0.20%)
May 02, 2023 46.01 46.01 45.64 45.94 1,726,301 -0.60(-1.29%)
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.