Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 51.14 51.29 51.10 51.29 1,597,194 +0.43(+0.85%)
Mar 26, 2024 51.02 51.11 50.84 50.86 1,500,041 +0.11(+0.22%)
Mar 25, 2024 50.65 50.90 50.63 50.75 1,398,151 +0.16(+0.32%)
Mar 22, 2024 50.65 50.70 50.49 50.59 1,506,561 -0.16(-0.32%)
Mar 21, 2024 50.89 50.95 50.74 50.75 1,746,171 -0.22(-0.43%)
Mar 20, 2024 50.27 51.02 50.22 50.97 2,120,227 +0.71(+1.41%)
Mar 19, 2024 50.20 50.46 50.14 50.26 1,510,781 +0.13(+0.26%)
Mar 18, 2024 50.39 50.39 50.09 50.13 1,319,367 -0.24(-0.48%)
Mar 15, 2024 50.46 50.88 50.21 50.37 1,861,868 +0.04(+0.08%)
Mar 14, 2024 50.69 50.70 50.11 50.33 1,904,598 -0.39(-0.77%)
Mar 13, 2024 50.73 50.86 50.64 50.72 2,212,213 +0.18(+0.36%)
Mar 12, 2024 50.12 50.55 49.91 50.54 1,664,034 +0.49(+0.98%)
Mar 11, 2024 49.97 50.07 49.77 50.05 2,031,870 -0.04(-0.08%)
Mar 08, 2024 50.54 50.58 50.03 50.09 6,379,070 -0.39(-0.77%)
Mar 07, 2024 50.09 50.56 50.08 50.48 1,492,348 +0.77(+1.55%)
Mar 06, 2024 49.67 49.85 49.56 49.71 1,874,680 +0.51(+1.04%)
Mar 05, 2024 49.34 49.53 49.01 49.20 1,870,485 -0.22(-0.46%)
Mar 04, 2024 49.31 49.53 49.27 49.42 3,207,183 +0.06(+0.13%)
Mar 01, 2024 49.10 49.36 48.84 49.36 2,459,658 +0.31(+0.63%)
Feb 29, 2024 49.16 49.24 48.76 49.05 3,165,907 -0.02(-0.04%)
Feb 28, 2024 49.00 49.15 48.93 49.07 2,422,443 -0.10(-0.20%)
Feb 27, 2024 49.03 49.23 49.03 49.17 2,262,625 +0.18(+0.37%)
Feb 26, 2024 49.04 49.06 48.88 48.99 4,494,840 -0.02(-0.04%)
Feb 23, 2024 49.08 49.09 48.91 49.01 3,832,561 +0.03(+0.06%)
Feb 22, 2024 48.83 49.01 48.74 48.98 1,150,577 +0.67(+1.39%)
Feb 21, 2024 48.03 48.33 48.03 48.31 1,282,171 +0.25(+0.52%)
Feb 20, 2024 48.02 48.12 47.89 48.06 1,177,756 +0.28(+0.59%)
Feb 16, 2024 47.79 48.00 47.67 47.78 1,253,838 -0.10(-0.21%)
Feb 15, 2024 47.57 47.92 47.56 47.88 939,848 +0.59(+1.25%)
Feb 14, 2024 47.06 47.31 47.04 47.29 2,871,693 +0.57(+1.22%)
Feb 13, 2024 46.86 46.99 46.55 46.72 2,306,749 -0.90(-1.89%)
Feb 12, 2024 47.58 47.80 47.55 47.62 1,403,257 -0.01(-0.02%)
Feb 09, 2024 47.40 47.69 47.30 47.63 1,521,716 +0.25(+0.53%)
Feb 08, 2024 47.40 47.46 47.32 47.38 1,679,311 +0.13(+0.28%)
Feb 07, 2024 47.26 47.30 47.08 47.25 1,194,904 -0.05(-0.11%)
Feb 06, 2024 47.01 47.31 46.98 47.30 1,911,750 +0.31(+0.66%)
Feb 05, 2024 46.90 47.09 46.67 46.99 1,667,058 -0.24(-0.51%)
Feb 02, 2024 47.28 47.28 47.03 47.23 1,672,540 -0.41(-0.86%)
Feb 01, 2024 47.25 47.65 47.12 47.64 2,075,901 +0.48(+1.02%)
Jan 31, 2024 47.68 47.77 47.07 47.16 2,531,456 -0.39(-0.82%)
Jan 30, 2024 47.55 47.62 47.41 47.55 2,036,880 +0.05(+0.11%)
Jan 29, 2024 47.10 47.54 47.09 47.50 1,826,797 +0.10(+0.21%)
Jan 26, 2024 47.40 47.52 47.36 47.40 1,131,962 +0.36(+0.77%)
Jan 25, 2024 46.96 47.06 46.76 47.04 1,818,152 +0.21(+0.45%)
Jan 24, 2024 47.03 47.16 46.79 46.83 4,617,171 +0.73(+1.58%)
Jan 23, 2024 46.01 46.10 45.85 46.10 1,566,530 -0.09(-0.19%)
Jan 22, 2024 46.25 46.37 46.15 46.19 2,935,284 -0.02(-0.04%)
Jan 19, 2024 45.90 46.21 45.75 46.21 1,562,118 +0.17(+0.37%)
Jan 18, 2024 45.80 46.06 45.70 46.04 2,470,223 +0.56(+1.23%)
Jan 17, 2024 45.33 45.51 45.10 45.48 2,221,671 -0.32(-0.70%)
Jan 16, 2024 45.84 46.00 45.69 45.80 1,663,648 -0.83(-1.78%)
Jan 12, 2024 46.67 46.84 46.52 46.63 1,665,591 +0.07(+0.15%)
Jan 11, 2024 46.64 46.74 46.12 46.56 1,661,113 -0.06(-0.13%)
Jan 10, 2024 46.41 46.70 46.30 46.62 2,692,467 +0.26(+0.56%)
Jan 09, 2024 46.31 46.48 46.29 46.36 1,170,688 -0.51(-1.09%)
Jan 08, 2024 46.50 46.87 46.50 46.87 1,719,194 +0.55(+1.19%)
Jan 05, 2024 46.20 46.74 46.20 46.32 2,449,288 -0.04(-0.09%)
Jan 04, 2024 46.27 46.63 46.27 46.36 4,075,481 +0.24(+0.52%)
Jan 03, 2024 46.10 46.28 45.93 46.12 2,936,346 -0.66(-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.