Eurozone Ishares MSCI ETF (NY: EZU )

35.91 USD -1.50 (-4.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 36.18 36.30 35.77 35.91 7,637,969 -1.50(-4.01%)
Oct 27, 2020 37.86 37.91 37.38 37.41 5,728,424 -0.65(-1.71%)
Oct 26, 2020 38.40 38.44 37.78 38.06 5,056,593 -1.12(-2.86%)
Oct 23, 2020 39.20 39.21 38.88 39.18 2,700,400 +0.42(+1.08%)
Oct 22, 2020 38.65 38.85 38.45 38.76 3,571,737 +0.02(+0.05%)
Oct 21, 2020 38.98 39.19 38.73 38.74 5,427,687 -0.53(-1.35%)
Oct 20, 2020 39.44 39.57 39.24 39.27 3,583,548 +0.35(+0.90%)
Oct 19, 2020 39.33 39.43 38.84 38.92 5,278,150 -0.19(-0.49%)
Oct 16, 2020 39.14 39.35 39.04 39.11 7,033,800 +0.33(+0.85%)
Oct 15, 2020 38.40 38.81 38.38 38.78 7,164,818 -0.43(-1.10%)
Oct 14, 2020 39.44 39.51 39.13 39.21 3,332,712 -0.04(-0.10%)
Oct 13, 2020 39.34 39.36 39.14 39.25 2,691,854 -0.59(-1.48%)
Oct 12, 2020 39.67 39.88 39.66 39.84 1,145,393 +0.29(+0.73%)
Oct 09, 2020 39.49 39.61 39.38 39.55 3,471,600 +0.32(+0.82%)
Oct 08, 2020 39.06 39.24 39.04 39.23 2,687,483 +0.35(+0.90%)
Oct 07, 2020 38.77 38.95 38.69 38.88 2,351,917 +0.40(+1.04%)
Oct 06, 2020 39.06 39.10 38.40 38.48 4,264,926 -0.44(-1.12%)
Oct 05, 2020 38.53 38.92 38.53 38.92 2,885,863 +0.76(+2.01%)
Oct 02, 2020 37.70 38.24 37.67 38.15 5,053,100 -0.09(-0.24%)
Oct 01, 2020 38.23 38.27 37.98 38.24 6,123,971 +0.32(+0.84%)
Sep 30, 2020 38.08 38.34 37.80 37.92 7,152,787 -0.25(-0.65%)
Sep 29, 2020 38.16 38.32 37.97 38.17 2,679,456 +0.06(+0.16%)
Sep 28, 2020 38.01 38.12 37.93 38.11 3,684,511 +0.78(+2.09%)
Sep 25, 2020 36.78 37.37 36.69 37.33 6,132,600 -0.09(-0.24%)
Sep 24, 2020 37.36 37.69 37.10 37.42 5,140,625 +0.16(+0.43%)
Sep 23, 2020 37.98 38.00 37.22 37.26 4,256,149 -0.56(-1.48%)
Sep 22, 2020 37.97 37.98 37.44 37.82 5,788,451 -0.15(-0.41%)
Sep 21, 2020 38.00 38.01 37.47 37.97 17,354,008 -1.35(-3.43%)
Sep 18, 2020 39.48 39.54 39.15 39.33 7,380,500 -0.40(-1.02%)
Sep 17, 2020 39.40 39.76 39.35 39.73 3,430,214 +0.14(+0.35%)
Sep 16, 2020 39.79 39.94 39.53 39.59 2,159,866 -0.17(-0.43%)
Sep 15, 2020 39.98 39.98 39.67 39.76 3,584,222 +0.19(+0.48%)
Sep 14, 2020 39.74 39.79 39.53 39.57 2,796,735 +0.13(+0.33%)
Sep 11, 2020 39.53 39.67 39.23 39.44 5,241,500 +0.28(+0.72%)
Sep 10, 2020 39.89 40.02 39.11 39.16 8,541,089 -0.39(-0.99%)
Sep 09, 2020 39.41 39.75 39.34 39.55 8,930,313 +0.95(+2.46%)
Sep 08, 2020 38.56 38.97 38.43 38.60 5,943,039 -0.64(-1.63%)
Sep 04, 2020 39.33 39.45 38.43 39.24 11,493,300 +0.04(+0.10%)
Sep 03, 2020 40.09 40.14 39.00 39.20 15,361,245 -0.89(-2.22%)
Sep 02, 2020 39.80 40.13 39.58 40.09 4,675,291 +0.67(+1.70%)
Sep 01, 2020 39.49 39.64 39.28 39.42 6,525,000 +0.03(+0.08%)
Aug 31, 2020 39.79 39.89 39.39 39.39 4,961,463 -0.49(-1.23%)
Aug 28, 2020 39.80 39.89 39.61 39.88 2,089,000 +0.36(+0.91%)
Aug 27, 2020 40.09 40.11 39.37 39.52 3,531,225 -0.56(-1.40%)
Aug 26, 2020 39.76 40.11 39.72 40.08 2,460,458 +0.32(+0.80%)
Aug 25, 2020 39.96 40.00 39.47 39.76 3,591,872 +0.20(+0.51%)
Aug 24, 2020 39.67 39.67 39.39 39.56 2,222,496 +0.71(+1.83%)
Aug 21, 2020 38.47 38.86 38.45 38.85 3,802,400 -0.31(-0.79%)
Aug 20, 2020 38.83 39.22 38.83 39.16 3,393,257 -0.23(-0.58%)
Aug 19, 2020 39.71 39.78 39.31 39.39 4,710,943 -0.13(-0.33%)
Aug 18, 2020 39.88 39.92 39.44 39.52 1,676,422 -0.04(-0.10%)
Aug 17, 2020 39.56 39.60 39.50 39.56 3,069,160 +0.26(+0.66%)
Aug 14, 2020 39.28 39.42 39.18 39.30 1,932,200 -0.37(-0.93%)
Aug 13, 2020 39.84 39.99 39.53 39.67 3,159,918 -0.24(-0.60%)
Aug 12, 2020 39.77 40.04 39.69 39.91 5,589,837 +0.95(+2.45%)
Aug 11, 2020 39.53 39.57 38.90 38.96 8,154,901 +0.24(+0.61%)
Aug 10, 2020 38.68 38.74 38.49 38.72 5,840,900 +0.05(+0.13%)
Aug 07, 2020 38.40 38.69 38.37 38.67 3,410,900 -0.22(-0.57%)
Aug 06, 2020 38.61 38.95 38.51 38.89 3,136,825 +0.08(+0.21%)
Aug 05, 2020 38.98 39.11 38.75 38.81 5,512,684 +0.19(+0.49%)
Aug 04, 2020 38.12 38.62 38.11 38.62 3,425,873 +0.19(+0.49%)
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.