Eurozone Ishares MSCI ETF (NY: EZU )

51.71 +1.11 (+2.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.91 27.26 26.70 27.02 11,151,895 -0.15(-0.55%)
Mar 30, 2020 26.61 27.20 26.49 27.17 6,952,120 +0.33(+1.22%)
Mar 27, 2020 26.57 27.32 26.34 26.84 9,502,884 -1.14(-4.08%)
Mar 26, 2020 26.78 27.98 26.78 27.98 14,527,681 +1.20(+4.46%)
Mar 25, 2020 25.96 27.21 25.65 26.78 15,813,410 +1.00(+3.88%)
Mar 24, 2020 25.33 26.03 25.15 25.78 6,926,255 +2.06(+8.70%)
Mar 23, 2020 23.92 24.25 23.48 23.72 8,457,949 +0.27(+1.13%)
Mar 20, 2020 24.27 24.70 23.46 23.46 11,542,870 +0.09(+0.38%)
Mar 19, 2020 22.91 23.85 22.76 23.37 9,850,407 +0.34(+1.46%)
Mar 18, 2020 23.20 23.69 22.42 23.03 9,086,575 -1.70(-6.87%)
Mar 17, 2020 23.85 24.78 23.47 24.73 8,869,270 +1.01(+4.26%)
Mar 16, 2020 23.38 24.75 22.77 23.72 7,585,254 -3.22(-11.96%)
Mar 13, 2020 27.22 27.31 25.24 26.94 8,454,600 +1.64(+6.47%)
Mar 12, 2020 26.63 26.87 25.12 25.31 16,170,987 -3.67(-12.68%)
Mar 11, 2020 29.88 30.02 28.74 28.98 8,593,826 -1.73(-5.62%)
Mar 10, 2020 30.93 30.93 29.64 30.71 18,268,294 +0.92(+3.09%)
Mar 09, 2020 30.57 31.11 29.78 29.79 7,515,344 -2.98(-9.11%)
Mar 06, 2020 32.63 33.04 32.44 32.77 9,752,701 -0.57(-1.70%)
Mar 05, 2020 33.50 33.80 33.17 33.34 5,451,731 -1.22(-3.54%)
Mar 04, 2020 33.98 34.56 33.72 34.56 11,354,993 +1.18(+3.53%)
Mar 03, 2020 34.09 34.51 33.15 33.38 17,609,730 -0.46(-1.36%)
Mar 02, 2020 33.17 33.85 32.88 33.84 21,531,174 +0.65(+1.95%)
Feb 28, 2020 32.55 33.21 32.29 33.20 16,836,580 -0.19(-0.58%)
Feb 27, 2020 33.82 34.32 33.39 33.39 11,432,829 -0.97(-2.83%)
Feb 26, 2020 34.57 34.94 34.31 34.36 9,659,406 +0.04(+0.10%)
Feb 25, 2020 35.11 35.15 34.28 34.33 9,237,485 -0.83(-2.37%)
Feb 24, 2020 35.19 35.44 35.05 35.16 8,718,157 -1.59(-4.34%)
Feb 21, 2020 36.81 36.86 36.66 36.75 3,259,031 -0.22(-0.60%)
Feb 20, 2020 37.14 37.20 36.80 36.98 6,159,655 -0.24(-0.64%)
Feb 19, 2020 37.08 37.22 37.08 37.22 4,277,035 +0.25(+0.67%)
Feb 18, 2020 36.88 37.02 36.88 36.97 1,810,807 -0.17(-0.45%)
Feb 14, 2020 37.15 37.20 37.04 37.14 3,891,254 +0.02(+0.05%)
Feb 13, 2020 36.97 37.18 36.94 37.12 3,945,393 -0.25(-0.66%)
Feb 12, 2020 37.38 37.40 37.28 37.37 2,691,066 +0.19(+0.52%)
Feb 11, 2020 37.09 37.22 37.09 37.17 3,667,125 +0.24(+0.65%)
Feb 10, 2020 36.75 36.93 36.75 36.93 1,741,092 +0.07(+0.19%)
Feb 07, 2020 36.95 36.99 36.83 36.86 3,720,267 -0.32(-0.86%)
Feb 06, 2020 37.15 37.19 37.08 37.18 5,892,824 +0.19(+0.50%)
Feb 05, 2020 36.97 37.04 36.88 36.99 5,787,472 +0.41(+1.11%)
Feb 04, 2020 36.58 36.64 36.52 36.59 3,162,381 +0.60(+1.67%)
Feb 03, 2020 35.95 36.14 35.93 35.98 2,394,243 +0.14(+0.40%)
Jan 31, 2020 36.14 36.16 35.73 35.84 5,129,499 -0.63(-1.72%)
Jan 30, 2020 36.15 36.49 36.14 36.47 3,567,736 -0.03(-0.07%)
Jan 29, 2020 36.55 36.64 36.44 36.50 1,963,987 +0.06(+0.17%)
Jan 28, 2020 36.18 36.46 36.18 36.44 5,423,124 +0.41(+1.13%)
Jan 27, 2020 36.08 36.21 36.00 36.03 4,857,963 -0.81(-2.21%)
Jan 24, 2020 37.09 37.11 36.78 36.84 4,018,083 -0.11(-0.29%)
Jan 23, 2020 36.89 36.97 36.66 36.95 3,934,360 -0.10(-0.26%)
Jan 22, 2020 37.19 37.19 37.03 37.05 5,466,649 -0.10(-0.26%)
Jan 21, 2020 37.27 37.31 37.13 37.14 6,084,583 -0.31(-0.83%)
Jan 17, 2020 37.43 37.47 37.37 37.45 4,092,396 +0.12(+0.32%)
Jan 16, 2020 37.26 37.34 37.20 37.33 7,368,081 +0.19(+0.51%)
Jan 15, 2020 37.14 37.25 37.13 37.14 6,900,389 -0.10(-0.26%)
Jan 14, 2020 37.14 37.27 37.09 37.24 5,689,996 -0.01(-0.02%)
Jan 13, 2020 37.07 37.28 37.04 37.25 3,003,850 +0.15(+0.41%)
Jan 10, 2020 37.19 37.28 37.06 37.10 3,403,365 -0.14(-0.37%)
Jan 09, 2020 37.25 37.26 37.14 37.24 4,703,020 +0.14(+0.37%)
Jan 08, 2020 36.97 37.23 36.93 37.10 5,204,291 +0.16(+0.43%)
Jan 07, 2020 37.03 37.06 36.92 36.94 1,966,228 -0.20(-0.55%)
Jan 06, 2020 36.90 37.16 36.87 37.14 2,823,255 +0.10(+0.26%)
Jan 03, 2020 37.02 37.22 36.99 37.05 3,306,352 -0.53(-1.41%)
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.