Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.