Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 43.88 43.98 43.49 43.60 2,412,014 -0.49(-1.10%)
Aug 30, 2023 44.15 44.27 43.99 44.09 1,951,904 -0.01(-0.02%)
Aug 29, 2023 43.40 44.14 43.37 44.10 3,057,903 +0.66(+1.52%)
Aug 28, 2023 43.26 43.47 43.23 43.43 1,726,089 +0.50(+1.16%)
Aug 25, 2023 42.93 43.15 42.53 42.94 2,728,283 +0.34(+0.80%)
Aug 24, 2023 43.06 43.20 42.59 42.60 1,574,347 -0.69(-1.60%)
Aug 23, 2023 42.98 43.33 42.95 43.29 1,384,958 +0.31(+0.72%)
Aug 22, 2023 43.29 43.31 42.95 42.98 1,806,881 -0.14(-0.32%)
Aug 21, 2023 43.05 43.17 42.84 43.11 2,330,534 +0.27(+0.64%)
Aug 18, 2023 42.41 42.91 42.40 42.84 1,701,476 +0.07(+0.16%)
Aug 17, 2023 43.32 43.32 42.72 42.77 5,605,993 -0.43(-0.99%)
Aug 16, 2023 43.49 43.68 43.20 43.20 2,462,540 -0.28(-0.65%)
Aug 15, 2023 43.84 43.86 43.41 43.48 1,326,160 -0.57(-1.30%)
Aug 14, 2023 43.75 44.10 43.62 44.06 1,360,348 -0.06(-0.13%)
Aug 11, 2023 44.15 44.27 44.02 44.12 2,252,411 -0.45(-1.00%)
Aug 10, 2023 44.78 45.15 44.49 44.56 2,559,417 +0.34(+0.77%)
Aug 09, 2023 44.22 44.40 44.12 44.22 1,966,198 +0.15(+0.33%)
Aug 08, 2023 43.79 44.11 43.64 44.08 3,019,064 -0.51(-1.13%)
Aug 07, 2023 44.43 44.59 44.24 44.58 3,858,455 +0.41(+0.94%)
Aug 04, 2023 44.26 44.68 44.12 44.17 3,350,459 +0.12(+0.28%)
Aug 03, 2023 43.81 44.17 43.77 44.05 3,461,153 -0.13(-0.29%)
Aug 02, 2023 44.51 44.58 44.12 44.17 3,121,816 -0.92(-2.05%)
Aug 01, 2023 45.21 45.32 44.94 45.10 2,257,585 -0.55(-1.21%)
Jul 31, 2023 45.86 45.95 45.62 45.65 1,642,828 -0.12(-0.25%)
Jul 28, 2023 45.60 45.89 45.54 45.77 1,783,129 +0.55(+1.23%)
Jul 27, 2023 45.75 45.75 45.16 45.21 4,482,029 -0.02(-0.04%)
Jul 26, 2023 44.72 45.37 44.72 45.23 1,944,444 +0.09(+0.19%)
Jul 25, 2023 45.14 45.35 45.12 45.15 2,367,351 -0.13(-0.28%)
Jul 24, 2023 45.23 45.40 45.21 45.27 1,382,913 -0.30(-0.66%)
Jul 21, 2023 45.54 45.63 45.39 45.57 1,809,944 +0.26(+0.58%)
Jul 20, 2023 45.57 45.69 45.23 45.31 1,701,189 -0.26(-0.58%)
Jul 19, 2023 45.70 45.80 45.49 45.57 2,937,832 -0.24(-0.52%)
Jul 18, 2023 45.52 45.83 45.49 45.81 2,541,357 +0.14(+0.31%)
Jul 17, 2023 45.46 45.72 45.36 45.67 3,073,018 -0.02(-0.04%)
Jul 14, 2023 45.92 45.98 45.66 45.69 2,621,326 -0.18(-0.38%)
Jul 13, 2023 45.70 45.90 45.64 45.87 5,551,093 +0.74(+1.65%)
Jul 12, 2023 44.84 45.17 44.74 45.12 3,278,328 +1.09(+2.49%)
Jul 11, 2023 43.87 44.06 43.72 44.03 2,339,618 +0.49(+1.12%)
Jul 10, 2023 43.35 43.58 43.35 43.54 3,721,582 +0.31(+0.72%)
Jul 07, 2023 43.03 43.47 42.93 43.23 10,441,506 +0.35(+0.82%)
Jul 06, 2023 43.04 43.07 42.59 42.88 3,384,121 -0.91(-2.09%)
Jul 05, 2023 44.06 44.06 43.76 43.79 3,297,478 -0.75(-1.68%)
Jul 03, 2023 44.53 44.60 44.43 44.54 1,409,667 -0.02(-0.04%)
Jun 30, 2023 44.48 44.60 44.38 44.56 2,872,565 +0.64(+1.46%)
Jun 29, 2023 43.83 43.93 43.77 43.92 1,446,646 -0.02(-0.04%)
Jun 28, 2023 43.89 43.99 43.82 43.94 2,771,345 +0.09(+0.20%)
Jun 27, 2023 43.50 43.90 43.41 43.85 1,600,398 +0.66(+1.53%)
Jun 26, 2023 43.21 43.38 43.19 43.19 2,960,165 +0.10(+0.23%)
Jun 23, 2023 43.03 43.25 42.98 43.09 2,464,677 -0.66(-1.51%)
Jun 22, 2023 43.66 43.83 43.65 43.76 1,654,408 -0.20(-0.45%)
Jun 21, 2023 43.77 44.11 43.75 43.95 1,808,096 -0.06(-0.14%)
Jun 20, 2023 44.04 44.14 43.87 44.02 2,462,895 -0.53(-1.18%)
Jun 16, 2023 44.81 44.84 44.54 44.54 2,518,351 +0.03(+0.07%)
Jun 15, 2023 44.00 44.55 43.97 44.51 4,035,824 +0.53(+1.22%)
Jun 14, 2023 44.14 44.23 43.74 43.98 2,303,098 +0.25(+0.58%)
Jun 13, 2023 43.69 43.78 43.55 43.73 2,817,511 +0.32(+0.74%)
Jun 12, 2023 43.31 43.42 43.21 43.41 2,269,894 +0.40(+0.93%)
Jun 09, 2023 43.08 43.12 42.92 43.01 2,935,072 -0.26(-0.61%)
Jun 08, 2023 43.04 43.27 43.02 43.27 1,606,969 +0.53(+1.25%)
Jun 07, 2023 42.95 43.08 42.68 42.73 2,352,426 -0.14(-0.34%)
Jun 06, 2023 42.61 42.89 42.57 42.88 4,187,759 +0.12(+0.29%)
Jun 05, 2023 42.96 42.97 42.72 42.75 3,942,311 -0.38(-0.88%)
Jun 02, 2023 43.21 43.24 43.05 43.14 3,369,048 +0.45(+1.05%)
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.