Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

52.19 +0.50 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 51.95 52.26 51.93 52.19 968,662 +0.50(+0.97%)
May 23, 2024 52.40 52.42 51.59 51.69 1,920,790 -0.23(-0.44%)
May 22, 2024 52.13 52.17 51.75 51.92 2,272,463 -0.44(-0.84%)
May 21, 2024 52.21 52.39 52.12 52.36 1,145,222 -0.11(-0.20%)
May 20, 2024 52.51 52.60 52.43 52.47 991,035 -0.02(-0.05%)
May 17, 2024 52.30 52.52 52.24 52.49 1,245,467 +0.13(+0.25%)
May 16, 2024 52.58 52.63 52.33 52.36 1,753,654 -0.45(-0.85%)
May 15, 2024 52.51 52.83 52.42 52.81 3,814,309 +0.52(+0.99%)
May 14, 2024 52.03 52.30 52.03 52.29 2,345,897 +0.42(+0.81%)
May 13, 2024 51.90 52.01 51.81 51.87 2,794,463 +0.02(+0.05%)
May 10, 2024 51.89 51.95 51.74 51.84 2,081,709 +0.20(+0.38%)
May 09, 2024 51.27 51.66 51.25 51.65 5,543,396 +0.49(+0.96%)
May 08, 2024 51.00 51.21 51.00 51.16 1,227,161 +0.22(+0.43%)
May 07, 2024 50.91 51.05 50.86 50.94 3,564,293 +0.35(+0.69%)
May 06, 2024 50.43 50.62 50.39 50.59 2,276,262 +0.47(+0.94%)
May 03, 2024 50.27 50.39 49.88 50.12 1,622,555 +0.46(+0.93%)
May 02, 2024 49.57 49.73 49.24 49.66 1,714,998 +0.57(+1.16%)
May 01, 2024 49.19 49.74 48.91 49.09 2,190,831 -0.17(-0.35%)
Apr 30, 2024 49.76 49.93 49.22 49.26 1,972,462 -0.90(-1.79%)
Apr 29, 2024 50.12 50.21 50.00 50.16 1,492,139 +0.01(+0.02%)
Apr 26, 2024 49.97 50.24 49.95 50.15 2,053,341 +0.42(+0.84%)
Apr 25, 2024 49.15 49.80 49.06 49.73 1,867,757 -0.20(-0.40%)
Apr 24, 2024 50.09 50.11 49.71 49.93 1,260,189 -0.18(-0.36%)
Apr 23, 2024 49.61 50.17 49.58 50.11 3,637,045 +0.82(+1.66%)
Apr 22, 2024 49.01 49.45 48.95 49.29 2,143,288 +0.56(+1.15%)
Apr 19, 2024 48.87 48.99 48.54 48.73 2,352,708 +0.00(+0.00%)
Apr 18, 2024 48.79 49.09 48.63 48.73 1,584,778 -0.05(-0.10%)
Apr 17, 2024 49.21 49.21 48.59 48.78 5,488,155 +0.02(+0.04%)
Apr 16, 2024 48.76 48.98 48.55 48.76 3,712,639 -0.17(-0.35%)
Apr 15, 2024 49.81 49.86 48.86 48.93 4,669,546 -0.06(-0.12%)
Apr 12, 2024 49.30 49.51 48.91 48.99 6,850,224 -0.98(-1.96%)
Apr 11, 2024 50.08 50.12 49.34 49.97 2,837,783 -0.04(-0.08%)
Apr 10, 2024 49.88 50.27 49.78 50.01 2,576,145 -0.66(-1.30%)
Apr 09, 2024 50.96 51.03 50.43 50.67 2,079,571 -0.23(-0.45%)
Apr 08, 2024 50.93 51.02 50.84 50.90 1,618,791 +0.31(+0.61%)
Apr 05, 2024 50.35 50.70 50.21 50.59 2,149,225 +0.14(+0.28%)
Apr 04, 2024 51.36 51.36 50.39 50.45 3,684,209 -0.53(-1.04%)
Apr 03, 2024 50.66 51.07 50.66 50.98 2,083,361 +0.45(+0.89%)
Apr 02, 2024 50.50 50.59 50.40 50.53 2,511,810 -0.56(-1.10%)
Apr 01, 2024 51.01 51.46 51.01 51.09 2,033,154 +0.03(+0.06%)
Mar 28, 2024 51.10 51.16 50.99 51.06 1,446,376 -0.23(-0.45%)
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%)
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.