Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.12 +0.46 (+0.93%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	44.10	44.17	43.53	43.64	11,543,545	-0.28(-0.64%)
Feb 27, 2018	44.38	44.46	43.91	43.92	7,191,990	-0.78(-1.74%)
Feb 26, 2018	44.51	44.74	44.31	44.70	4,366,799	+0.29(+0.64%)
Feb 23, 2018	44.24	44.47	44.13	44.41	5,954,503	+0.28(+0.65%)
Feb 22, 2018				44.13	5,510,654	+0.22(+0.50%)
Feb 21, 2018	44.23	44.54	43.89	43.91	14,559,994	-0.18(-0.41%)
Feb 20, 2018	44.25	44.41	44.02	44.09	20,218,896	-0.47(-1.05%)
Feb 16, 2018		44.56	44.56	44.56	0	+0.09(+0.20%)
Feb 15, 2018	44.46	44.52	44.19	44.47	5,166,243	+0.24(+0.54%)
Feb 14, 2018	43.07	44.25	43.07	44.23	8,893,919	+0.84(+1.94%)
Feb 13, 2018	43.28	43.41	43.16	43.39	5,810,209	-0.12(-0.28%)
Feb 12, 2018	43.16	43.56	43.05	43.51	7,804,232	+0.67(+1.56%)
Feb 09, 2018	42.84	43.03	41.70	42.84	21,209,778	+0.18(+0.42%)
Feb 08, 2018	43.86	43.88	42.65	42.66	14,171,174	-1.24(-2.82%)
Feb 07, 2018	44.10	44.43	43.79	43.90	11,182,711	-0.82(-1.83%)
Feb 06, 2018	43.52	44.72	43.38	44.72	18,564,532	+0.84(+1.91%)
Feb 05, 2018	44.92	45.15	43.26	43.88	18,653,764	-1.49(-3.28%)
Feb 02, 2018	45.88	45.95	45.34	45.37	7,424,523	-1.17(-2.51%)

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.