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 (%)
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.