Eurozone Ishares MSCI ETF (NY: EZU )

49.55 USD -0.54 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 50.05 50.05 49.50 49.55 4,444,766 -0.54(-1.08%)
May 07, 2021 49.57 50.10 49.49 50.09 3,953,786 +0.73(+1.48%)
May 06, 2021 49.05 49.38 48.85 49.36 2,863,881 +0.44(+0.90%)
May 05, 2021 48.85 48.97 48.67 48.92 1,676,830 +0.68(+1.41%)
May 04, 2021 48.45 48.60 47.94 48.24 5,185,650 -0.90(-1.83%)
May 03, 2021 49.00 49.18 48.96 49.14 2,219,688 +0.55(+1.13%)
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 49.49 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 48.46 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 -0.01(-0.03%)
Apr 16, 2021 48.68 48.97 48.67 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 48.21 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%)
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%)
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.