Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 48.98 49.06 48.39 48.59 3,846,400 -0.75(-1.52%)
Apr 29, 2021 49.45 49.49 48.97 49.34 2,872,222 -0.06(-0.12%)
Apr 28, 2021 49.18 49.48 49.09 49.40 3,909,734 +0.20(+0.41%)
Apr 27, 2021 49.01 49.23 48.97 49.20 3,700,088 +0.02(+0.04%)
Apr 26, 2021 49.10 49.18 49.04 49.18 4,513,077 +0.13(+0.27%)
Apr 23, 2021 48.62 49.13 48.62 49.05 1,703,900 +0.54(+1.11%)
Apr 22, 2021 48.78 48.79 48.38 48.51 4,065,655 -0.07(-0.14%)
Apr 21, 2021 47.92 48.61 47.91 48.58 3,358,950 +0.52(+1.08%)
Apr 20, 2021 48.43 48.45 47.93 48.06 5,628,089 -0.88(-1.81%)
Apr 19, 2021 49.08 49.10 48.79 48.95 4,550,462 -0.02(-0.03%)
Apr 16, 2021 48.68 48.97 48.66 48.96 3,238,900 +0.56(+1.16%)
Apr 15, 2021 48.27 48.40 48.21 48.40 2,834,261 +0.33(+0.69%)
Apr 14, 2021 48.09 48.20 47.99 48.07 2,084,221 -0.01(-0.02%)
Apr 13, 2021 47.88 48.09 47.83 48.08 2,741,014 +0.35(+0.73%)
Apr 12, 2021 47.80 47.83 47.65 47.73 3,964,835 -0.20(-0.42%)
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%)
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.