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 (%)
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 45.77 3,925,076 -0.70(-1.51%)
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%)
May 01, 2023 46.52 46.74 46.46 46.54 1,966,586 +0.02(+0.04%)
Apr 28, 2023 46.14 46.58 46.12 46.52 2,751,565 -0.08(-0.17%)
Apr 27, 2023 46.29 46.62 46.16 46.60 1,596,859 +0.53(+1.15%)
Apr 26, 2023 46.37 46.40 46.00 46.07 2,732,301 +0.12(+0.26%)
Apr 25, 2023 46.44 46.45 45.92 45.95 1,577,099 -0.83(-1.77%)
Apr 24, 2023 46.69 46.81 46.63 46.78 1,578,979 +0.19(+0.41%)
Apr 21, 2023 46.32 46.62 46.15 46.59 1,451,962 +0.34(+0.74%)
Apr 20, 2023 46.08 46.39 46.08 46.25 1,824,769 -0.18(-0.39%)
Apr 19, 2023 46.28 46.45 46.26 46.43 2,778,989 +0.00(+0.00%)
Apr 18, 2023 46.33 46.44 46.26 46.43 1,402,019 +0.36(+0.78%)
Apr 17, 2023 46.10 46.12 45.83 46.07 3,438,467 -0.35(-0.75%)
Apr 14, 2023 46.52 46.62 46.20 46.42 1,755,895 -0.08(-0.17%)
Apr 13, 2023 46.32 46.53 46.26 46.50 8,783,566 +0.58(+1.26%)
Apr 12, 2023 45.94 46.16 45.73 45.92 2,088,074 +0.36(+0.79%)
Apr 11, 2023 45.57 45.68 45.51 45.56 1,543,950 +0.11(+0.24%)
Apr 10, 2023 45.19 45.45 45.08 45.45 1,194,923 +0.02(+0.04%)
Apr 06, 2023 45.14 45.56 45.09 45.43 1,580,515 +0.29(+0.64%)
Apr 05, 2023 45.26 45.34 44.97 45.14 1,510,031 -0.31(-0.68%)
Apr 04, 2023 45.47 45.61 45.31 45.45 2,718,922 +0.08(+0.18%)
Apr 03, 2023 45.08 45.38 45.02 45.37 1,645,264 +0.29(+0.64%)
Mar 31, 2023 45.04 45.26 44.99 45.08 2,374,596 +0.12(+0.27%)
Mar 30, 2023 44.93 45.05 44.84 44.96 1,342,641 +0.72(+1.63%)
Mar 29, 2023 44.08 44.29 43.98 44.24 1,922,232 +0.75(+1.72%)
Mar 28, 2023 43.40 43.59 43.32 43.49 1,896,394 +0.06(+0.14%)
Mar 27, 2023 43.37 43.51 43.20 43.43 1,399,478 +0.43(+1.00%)
Mar 24, 2023 42.81 43.03 42.51 43.00 1,600,120 -0.46(-1.06%)
Mar 23, 2023 43.95 44.21 43.21 43.46 2,338,860 +0.04(+0.09%)
Mar 22, 2023 43.69 44.27 43.41 43.42 2,218,475 -0.17(-0.39%)
Mar 21, 2023 43.56 43.70 43.36 43.59 2,995,847 +0.93(+2.18%)
Mar 20, 2023 42.41 42.81 42.33 42.66 2,873,891 +0.81(+1.94%)
Mar 17, 2023 41.84 42.01 41.51 41.85 3,975,348 -0.67(-1.58%)
Mar 16, 2023 41.42 42.55 41.37 42.52 6,902,232 +0.73(+1.75%)
Mar 15, 2023 41.26 41.87 41.16 41.79 11,512,502 -1.71(-3.93%)
Mar 14, 2023 43.37 43.58 43.17 43.50 3,257,479 +0.85(+1.99%)
Mar 13, 2023 42.41 42.97 42.28 42.65 4,419,260 -0.46(-1.07%)
Mar 10, 2023 43.61 43.75 43.06 43.11 3,974,939 -0.35(-0.81%)
Mar 09, 2023 43.87 44.07 43.42 43.46 2,129,976 -0.50(-1.14%)
Mar 08, 2023 43.82 44.11 43.72 43.96 2,570,984 +0.15(+0.34%)
Mar 07, 2023 44.52 44.53 43.73 43.81 3,701,758 -0.82(-1.84%)
Mar 06, 2023 44.67 44.83 44.57 44.63 2,269,889 +0.02(+0.04%)
Mar 03, 2023 44.23 44.62 44.07 44.61 3,586,098 +0.70(+1.59%)
Mar 02, 2023 43.51 43.95 43.47 43.91 1,886,728 +0.04(+0.09%)
Mar 01, 2023 44.12 44.16 43.66 43.87 4,062,515 +0.29(+0.67%)
Feb 28, 2023 43.85 43.97 43.55 43.58 2,418,168 -0.29(-0.66%)
Feb 27, 2023 43.80 43.99 43.71 43.87 6,806,271 +0.73(+1.69%)
Feb 24, 2023 43.26 43.38 42.96 43.14 2,119,206 -0.96(-2.18%)
Feb 23, 2023 44.05 44.17 43.70 44.10 2,294,242 +0.37(+0.85%)
Feb 22, 2023 43.83 44.01 43.64 43.73 2,569,241 -0.23(-0.52%)
Feb 21, 2023 44.21 44.41 43.94 43.96 2,660,923 -0.77(-1.72%)
Feb 17, 2023 44.43 44.79 44.28 44.73 2,879,193 +0.14(+0.31%)
Feb 16, 2023 44.43 44.89 44.38 44.59 1,727,111 -0.14(-0.31%)
Feb 15, 2023 44.33 44.74 44.28 44.73 1,453,854 +0.10(+0.22%)
Feb 14, 2023 44.25 44.81 44.16 44.63 2,782,779 +0.24(+0.54%)
Feb 13, 2023 44.01 44.40 43.98 44.39 2,061,508 +0.59(+1.35%)
Feb 10, 2023 43.78 43.85 43.57 43.80 2,139,470 -0.47(-1.06%)
Feb 09, 2023 44.77 44.86 44.18 44.27 7,817,374 +0.17(+0.39%)
Feb 08, 2023 44.31 44.37 44.01 44.10 1,739,514 -0.28(-0.63%)
Feb 07, 2023 43.84 44.42 43.72 44.38 3,198,354 +0.25(+0.57%)
Feb 06, 2023 44.20 44.30 43.94 44.13 1,997,258 -0.58(-1.30%)
Feb 03, 2023 44.65 45.18 44.63 44.71 4,071,999 -0.54(-1.19%)
Feb 02, 2023 45.35 45.38 44.88 45.25 6,851,709 +0.26(+0.58%)
Feb 01, 2023 44.40 45.20 44.14 44.99 2,679,696 +0.65(+1.47%)
Jan 31, 2023 43.91 44.35 43.85 44.34 4,093,344 +0.41(+0.93%)
Jan 30, 2023 44.10 44.30 43.90 43.93 1,556,126 -0.33(-0.75%)
Jan 27, 2023 44.07 44.41 44.02 44.26 1,976,587 -0.16(-0.36%)
Jan 26, 2023 44.35 44.45 44.04 44.42 2,468,070 +0.13(+0.29%)
Jan 25, 2023 43.74 44.32 43.72 44.29 1,787,328 +0.23(+0.52%)
Jan 24, 2023 43.84 44.12 43.66 44.06 4,020,620 +0.01(+0.02%)
Jan 23, 2023 43.69 44.08 43.63 44.05 3,338,825 +0.30(+0.69%)
Jan 20, 2023 43.36 43.75 43.25 43.75 1,844,091 +0.43(+0.99%)
Jan 19, 2023 43.27 43.41 43.05 43.32 5,432,695 -0.27(-0.62%)
Jan 18, 2023 44.36 44.40 43.59 43.59 1,792,449 -0.25(-0.57%)
Jan 17, 2023 43.91 44.16 43.70 43.84 1,883,780 -0.08(-0.18%)
Jan 13, 2023 43.44 43.94 43.43 43.92 4,866,817 +0.21(+0.48%)
Jan 12, 2023 43.43 43.80 42.98 43.71 5,699,321 +0.63(+1.46%)
Jan 11, 2023 42.94 43.08 42.80 43.08 2,479,041 +0.46(+1.08%)
Jan 10, 2023 42.37 42.62 42.28 42.62 2,380,719 +0.34(+0.80%)
Jan 09, 2023 42.32 42.68 42.28 42.28 4,772,287 +0.42(+1.00%)
Jan 06, 2023 40.98 41.90 40.69 41.86 2,462,407 +1.15(+2.82%)
Jan 05, 2023 40.76 40.94 40.65 40.71 1,569,966 -0.37(-0.90%)
Jan 04, 2023 40.90 41.17 40.72 41.08 3,612,653 +1.07(+2.67%)
Jan 03, 2023 40.21 40.45 39.84 40.01 4,105,270 +0.53(+1.36%)
Dec 30, 2022 39.68 39.78 39.42 39.48 2,940,154 -0.49(-1.24%)
Dec 29, 2022 39.72 40.09 39.70 39.97 1,682,018 +0.74(+1.89%)
Dec 28, 2022 39.72 39.83 39.22 39.23 2,170,792 -0.42(-1.06%)
Dec 27, 2022 39.63 39.78 39.55 39.65 2,961,996 +0.10(+0.25%)
Dec 23, 2022 39.34 39.64 39.24 39.55 2,245,919 +0.04(+0.10%)
Dec 22, 2022 39.70 39.74 39.12 39.51 2,636,079 -0.39(-0.98%)
Dec 21, 2022 39.71 40.03 39.69 39.90 3,841,045 +0.53(+1.35%)
Dec 20, 2022 39.28 39.53 39.20 39.37 1,769,888 +0.09(+0.23%)
Dec 19, 2022 39.47 39.53 39.15 39.28 2,063,703 +0.00(+0.00%)
Dec 16, 2022 39.38 39.57 39.16 39.28 3,912,214 -0.47(-1.18%)
Dec 15, 2022 40.31 40.39 39.61 39.75 4,162,278 -1.21(-2.95%)
Dec 14, 2022 40.99 41.30 40.66 40.96 2,920,079 -0.03(-0.07%)
Dec 13, 2022 41.56 41.67 40.75 40.99 3,129,741 +0.47(+1.16%)
Dec 12, 2022 40.32 40.54 40.25 40.52 1,980,561 +0.19(+0.47%)
Dec 09, 2022 40.34 40.62 40.29 40.33 1,657,160 -0.07(-0.17%)
Dec 08, 2022 40.16 40.47 40.01 40.40 2,097,987 +0.12(+0.30%)
Dec 07, 2022 40.25 40.46 40.05 40.28 3,127,431 +0.10(+0.25%)
Dec 06, 2022 40.46 40.54 40.00 40.18 2,165,100 -0.25(-0.62%)
Dec 05, 2022 40.79 40.88 40.31 40.43 4,426,422 -0.47(-1.15%)
Dec 02, 2022 40.61 41.02 40.55 40.90 5,569,908 +0.01(+0.02%)
Dec 01, 2022 40.93 41.06 40.59 40.89 3,260,557 +0.35(+0.86%)
Nov 30, 2022 39.97 40.63 39.62 40.54 3,619,426 +0.86(+2.17%)
Nov 29, 2022 39.58 39.87 39.52 39.68 2,543,551 +0.12(+0.30%)
Nov 28, 2022 39.98 40.15 39.49 39.56 1,984,025 -0.64(-1.59%)
Nov 25, 2022 40.00 40.29 40.00 40.20 971,651 +0.22(+0.55%)
Nov 23, 2022 39.57 40.01 39.55 39.98 3,495,629 +0.33(+0.83%)
Nov 22, 2022 39.25 39.65 39.18 39.65 1,480,376 +0.52(+1.32%)
Nov 21, 2022 39.06 39.24 38.98 39.13 2,402,525 -0.38(-0.95%)
Nov 18, 2022 39.58 39.62 39.34 39.51 2,478,683 +0.12(+0.30%)
Nov 17, 2022 38.72 39.40 38.72 39.39 4,379,861 +0.03(+0.08%)
Nov 16, 2022 39.47 39.56 39.20 39.36 4,265,816 +0.00(+0.00%)
Nov 15, 2022 39.82 39.92 38.77 39.36 7,895,675 +0.24(+0.61%)
Nov 14, 2022 39.27 39.60 39.12 39.12 3,892,217 -0.38(-0.96%)
Nov 11, 2022 38.96 39.57 38.77 39.50 4,181,937 +0.98(+2.54%)
Nov 10, 2022 37.93 38.54 37.69 38.52 5,365,195 +2.14(+5.88%)
Nov 09, 2022 36.60 36.91 36.36 36.38 3,206,889 -0.45(-1.22%)
Nov 08, 2022 36.57 37.01 36.47 36.83 4,513,275 +0.45(+1.24%)
Nov 07, 2022 36.32 36.52 36.17 36.38 3,254,116 +0.26(+0.72%)
Nov 04, 2022 35.68 36.16 35.44 36.12 4,769,742 +1.79(+5.21%)
Nov 03, 2022 34.20 34.55 34.12 34.33 2,311,724 -0.35(-1.01%)
Nov 02, 2022 35.35 34.67 34.68 2,491,858 -0.83(-2.34%)
Nov 01, 2022 35.93 35.97 35.31 35.51 1,970,288 +0.30(+0.85%)
Oct 31, 2022 35.26 35.35 35.14 35.21 2,071,592 -0.52(-1.46%)
Oct 28, 2022 35.27 35.73 35.17 35.73 2,053,682 +0.41(+1.18%)
Oct 27, 2022 35.49 35.87 35.29 35.31 2,507,966 -0.38(-1.05%)
Oct 26, 2022 35.31 35.97 35.28 35.69 3,298,195 +0.36(+1.02%)
Oct 25, 2022 34.66 35.39 34.66 35.33 3,970,760 +0.86(+2.49%)
Oct 24, 2022 34.29 34.62 34.11 34.47 3,493,220 +0.31(+0.91%)
Oct 21, 2022 33.26 34.16 33.13 34.16 4,597,624 +0.67(+2.00%)
Oct 20, 2022 33.52 34.00 33.39 33.49 3,519,900 +0.01(+0.03%)
Oct 19, 2022 33.54 33.73 33.24 33.48 3,217,882 -0.50(-1.47%)
Oct 18, 2022 34.30 34.32 33.69 33.98 5,225,806 +0.47(+1.40%)
Oct 17, 2022 33.32 33.62 33.30 33.51 8,912,069 +1.16(+3.59%)
Oct 14, 2022 33.13 33.29 32.34 32.35 4,111,533 -0.45(-1.36%)
Oct 13, 2022 31.27 32.96 31.14 32.80 5,327,713 +0.94(+2.93%)
Oct 12, 2022 31.88 32.06 31.79 31.86 2,620,535 -0.10(-0.31%)
Oct 11, 2022 32.10 32.50 31.81 31.96 3,691,755 -0.41(-1.27%)
Oct 10, 2022 32.54 32.65 32.12 32.37 2,495,173 -0.12(-0.37%)
Oct 07, 2022 32.90 32.97 32.34 32.49 2,867,201 -0.77(-2.32%)
Oct 06, 2022 33.45 33.71 33.24 33.26 3,221,857 -0.75(-2.21%)
Oct 05, 2022 33.73 34.21 33.48 34.01 4,016,981 -0.49(-1.42%)
Oct 04, 2022 34.00 34.55 33.95 34.50 4,626,858 +1.77(+5.41%)
Oct 03, 2022 32.38 32.87 32.18 32.73 4,086,771 +0.75(+2.35%)
Sep 30, 2022 31.91 32.45 31.85 31.98 3,966,450 -0.03(-0.09%)
Sep 29, 2022 31.77 32.02 31.43 32.01 5,748,062 -0.51(-1.57%)
Sep 28, 2022 31.57 32.61 31.46 32.52 4,110,951 +0.81(+2.55%)
Sep 27, 2022 32.19 32.35 31.45 31.71 5,934,911 -0.26(-0.81%)
Sep 26, 2022 32.18 32.52 31.83 31.97 4,161,213 -0.43(-1.33%)
Sep 23, 2022 32.75 32.80 32.12 32.40 4,543,154 -1.30(-3.86%)
Sep 22, 2022 34.00 34.04 33.49 33.70 3,233,560 -0.16(-0.47%)
Sep 21, 2022 34.32 34.69 33.85 33.86 4,614,657 -0.52(-1.51%)
Sep 20, 2022 34.47 34.62 34.08 34.38 3,721,724 -0.86(-2.44%)
Sep 19, 2022 34.56 35.26 34.56 35.24 3,326,181 +0.16(+0.46%)
Sep 16, 2022 34.87 35.21 34.79 35.08 3,217,813 -0.24(-0.68%)
Sep 15, 2022 35.30 35.70 35.24 35.32 2,814,983 -0.36(-1.01%)
Sep 14, 2022 35.60 35.83 35.39 35.68 2,691,891 +0.16(+0.45%)
Sep 13, 2022 36.13 36.42 35.47 35.52 4,593,896 -1.42(-3.84%)
Sep 12, 2022 36.87 37.10 36.81 36.94 4,303,384 +0.84(+2.33%)
Sep 09, 2022 35.94 36.13 35.87 36.10 4,206,662 +0.97(+2.76%)
Sep 08, 2022 34.58 35.21 34.51 35.13 6,273,604 -0.17(-0.48%)
Sep 07, 2022 34.53 35.33 34.53 35.30 2,394,943 +0.74(+2.14%)
Sep 06, 2022 34.76 34.95 34.38 34.56 4,034,207 +0.10(+0.29%)
Sep 02, 2022 35.33 35.66 34.33 34.46 6,064,736 -0.34(-0.98%)
Sep 01, 2022 34.73 34.82 34.28 34.80 4,496,138 -0.53(-1.50%)
Aug 31, 2022 35.59 35.74 35.27 35.33 2,847,674 -0.27(-0.76%)
Aug 30, 2022 36.06 36.12 35.43 35.60 2,826,361 -0.11(-0.31%)
Aug 29, 2022 35.63 35.89 35.56 35.71 2,974,309 +0.12(+0.34%)
Aug 26, 2022 36.88 36.89 35.56 35.59 3,485,066 -1.25(-3.39%)
Aug 25, 2022 36.46 36.84 36.41 36.84 2,441,010 +0.39(+1.07%)
Aug 24, 2022 36.21 36.64 36.15 36.45 2,504,713 +0.12(+0.33%)
Aug 23, 2022 36.29 36.70 36.26 36.33 4,213,108 +0.04(+0.11%)
Aug 22, 2022 36.65 36.65 36.19 36.29 3,302,107 -1.13(-3.02%)
Aug 19, 2022 37.65 37.71 37.32 37.42 2,607,222 -0.62(-1.63%)
Aug 18, 2022 38.16 38.20 37.94 38.04 1,585,223 -0.26(-0.68%)
Aug 17, 2022 38.29 38.53 38.07 38.30 3,163,102 -0.45(-1.16%)
Aug 16, 2022 38.53 38.88 38.48 38.75 1,617,238 +0.11(+0.28%)
Aug 15, 2022 38.59 38.70 38.48 38.64 1,356,414 -0.40(-1.02%)
Aug 12, 2022 38.76 39.05 38.64 39.04 3,175,031 +0.32(+0.83%)
Aug 11, 2022 38.92 39.03 38.65 38.72 2,273,964 -0.02(-0.05%)
Aug 10, 2022 38.71 38.96 38.57 38.74 2,001,314 +0.81(+2.14%)
Aug 09, 2022 38.11 38.20 37.84 37.93 1,935,186 -0.20(-0.52%)
Aug 08, 2022 38.37 38.51 38.05 38.13 2,517,172 +0.09(+0.24%)
Aug 05, 2022 37.76 38.11 37.74 38.04 1,762,465 -0.33(-0.86%)
Aug 04, 2022 38.16 38.47 38.13 38.37 1,964,391 +0.33(+0.87%)
Aug 03, 2022 37.77 38.09 37.60 38.04 2,716,106 +0.60(+1.60%)
Aug 02, 2022 37.70 37.81 37.41 37.44 2,583,844 -0.62(-1.63%)
Aug 01, 2022 38.03 38.28 37.85 38.06 1,956,318 -0.10(-0.26%)
Jul 29, 2022 37.65 38.17 37.55 38.16 3,372,073 +0.73(+1.95%)
Jul 28, 2022 37.03 37.48 36.74 37.43 2,341,537 +0.26(+0.70%)
Jul 27, 2022 36.58 37.24 36.45 37.17 3,448,498 +1.02(+2.82%)
Jul 26, 2022 36.34 36.43 36.08 36.15 2,999,055 -0.79(-2.14%)
Jul 25, 2022 36.97 37.08 36.72 36.94 2,472,587 +0.33(+0.90%)
Jul 22, 2022 36.89 37.15 36.48 36.61 2,416,996 -0.22(-0.60%)
Jul 21, 2022 36.34 36.86 36.30 36.83 2,959,577 +0.49(+1.35%)
Jul 20, 2022 36.58 36.76 36.09 36.34 3,398,246 -0.48(-1.30%)
Jul 19, 2022 36.32 36.89 36.31 36.82 4,690,505 +1.38(+3.88%)
Jul 18, 2022 35.71 35.94 35.36 35.45 3,194,193 +0.24(+0.68%)
Jul 15, 2022 34.87 35.27 34.64 35.20 2,300,259 +0.77(+2.22%)
Jul 14, 2022 34.16 34.49 33.79 34.44 4,072,067 -0.59(-1.68%)
Jul 13, 2022 34.45 35.20 34.44 35.03 3,365,373 +0.09(+0.26%)
Jul 12, 2022 34.86 35.32 34.86 34.94 3,971,129 -0.08(-0.23%)
Jul 11, 2022 35.20 35.33 34.97 35.02 3,178,104 -0.73(-2.04%)
Jul 08, 2022 35.62 35.90 35.40 35.75 3,026,502 +0.10(+0.28%)
Jul 07, 2022 35.44 35.65 35.36 35.65 4,208,432 +0.58(+1.65%)
Jul 06, 2022 34.93 35.17 34.75 35.07 10,881,081 -0.07(-0.20%)
Jul 05, 2022 34.78 35.16 34.54 35.14 8,110,953 -1.29(-3.54%)
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.