Eurozone Ishares MSCI ETF (NY: EZU )

47.73 USD -0.20 (-0.42%)
Official Closing Price Updated: 4:17 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 47.67 47.93 47.67 47.93 1,857,800 +0.09(+0.19%)
Apr 08, 2021 47.70 47.89 47.62 47.84 3,420,732 +0.20(+0.42%)
Apr 07, 2021 47.56 47.72 47.47 47.64 1,616,033 +0.12(+0.25%)
Apr 06, 2021 47.44 47.54 47.36 47.52 2,957,499 -0.49(-1.02%)
Apr 05, 2021 47.66 48.08 47.54 48.01 3,781,028 +0.80(+1.69%)
Apr 01, 2021 46.76 47.27 46.75 47.21 3,291,200 +0.78(+1.68%)
Mar 31, 2021 46.41 46.62 46.35 46.43 6,224,787 -0.01(-0.01%)
Mar 30, 2021 46.22 46.49 46.22 46.44 3,492,269 +0.12(+0.27%)
Mar 29, 2021 46.21 46.40 46.12 46.31 2,293,665 -0.17(-0.37%)
Mar 26, 2021 46.04 46.48 46.02 46.48 4,952,400 +0.63(+1.37%)
Mar 25, 2021 45.42 45.90 45.35 45.85 3,796,196 +0.24(+0.53%)
Mar 24, 2021 45.72 45.92 45.61 45.61 8,214,845 -0.10(-0.22%)
Mar 23, 2021 46.09 46.17 45.67 45.71 4,289,736 -0.61(-1.32%)
Mar 22, 2021 46.24 46.43 46.19 46.32 6,013,343 +0.12(+0.26%)
Mar 19, 2021 46.11 46.33 45.90 46.20 1,835,000 -0.03(-0.06%)
Mar 18, 2021 46.51 46.79 46.21 46.23 3,631,085 -0.57(-1.22%)
Mar 17, 2021 46.26 46.88 46.26 46.80 2,332,891 +0.45(+0.97%)
Mar 16, 2021 46.52 46.52 46.31 46.35 2,101,563 -0.08(-0.17%)
Mar 15, 2021 46.40 46.43 46.07 46.43 2,124,834 -0.12(-0.26%)
Mar 12, 2021 46.14 46.56 46.11 46.55 2,811,000 -0.04(-0.09%)
Mar 11, 2021 46.42 46.64 46.28 46.59 3,083,662 +0.47(+1.02%)
Mar 10, 2021 46.08 46.16 45.85 46.12 2,465,578 +0.43(+0.94%)
Mar 09, 2021 45.65 45.78 45.60 45.69 3,343,082 +0.62(+1.38%)
Mar 08, 2021 44.95 45.40 44.89 45.07 4,716,997 +0.10(+0.22%)
Mar 05, 2021 45.02 45.02 44.40 44.97 4,527,300 +0.15(+0.33%)
Mar 04, 2021 45.28 45.51 44.54 44.82 5,520,363 -0.44(-0.97%)
Mar 03, 2021 45.43 45.63 45.19 45.26 3,885,081 -0.35(-0.77%)
Mar 02, 2021 45.68 45.76 45.49 45.61 3,058,165 +0.06(+0.13%)
Mar 01, 2021 45.25 45.60 45.22 45.55 3,400,432 +0.77(+1.72%)
Feb 26, 2021 45.27 45.27 44.76 44.78 6,570,400 -0.43(-0.95%)
Feb 25, 2021 46.15 46.24 45.15 45.21 6,022,733 -0.76(-1.64%)
Feb 24, 2021 45.39 46.01 45.29 45.97 9,793,798 +0.44(+0.96%)
Feb 23, 2021 45.36 45.63 44.98 45.53 3,745,486 -0.01(-0.02%)
Feb 22, 2021 45.53 45.81 45.47 45.54 7,053,004 -0.13(-0.28%)
Feb 19, 2021 45.73 45.92 45.60 45.67 2,384,800 +0.22(+0.48%)
Feb 18, 2021 45.36 45.47 45.11 45.45 2,007,315 -0.11(-0.24%)
Feb 17, 2021 45.53 45.61 45.31 45.56 3,010,748 -0.43(-0.93%)
Feb 16, 2021 46.03 46.13 45.90 45.99 2,075,807 +0.23(+0.50%)
Feb 12, 2021 45.36 45.78 45.36 45.76 3,176,300 +0.20(+0.44%)
Feb 11, 2021 45.47 45.56 45.29 45.56 3,054,454 +0.38(+0.84%)
Feb 10, 2021 45.51 45.57 45.00 45.18 2,914,677 -0.23(-0.51%)
Feb 09, 2021 45.27 45.47 45.19 45.41 1,408,225 +0.12(+0.26%)
Feb 08, 2021 45.29 45.42 45.10 45.29 1,936,729 +0.22(+0.49%)
Feb 05, 2021 44.99 45.12 44.83 45.07 1,559,300 +0.39(+0.87%)
Feb 04, 2021 44.48 44.69 44.44 44.68 2,458,492 +0.13(+0.29%)
Feb 03, 2021 44.45 44.61 44.31 44.55 2,349,927 +0.08(+0.18%)
Feb 02, 2021 44.21 44.51 44.11 44.47 2,251,938 +0.62(+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.