Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

49.09 -0.17 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.48	39.65	39.47	39.55	7,726,700	+0.30(+0.78%)
Jun 27, 2019	39.25	39.32	39.23	39.25	11,255,916	+0.04(+0.10%)
Jun 26, 2019	39.30	39.39	39.19	39.21	2,393,048	+0.08(+0.20%)
Jun 25, 2019	39.45	39.49	39.12	39.13	2,674,090	-0.30(-0.76%)
Jun 24, 2019	39.46	39.53	39.40	39.43	2,521,033	+0.06(+0.15%)
Jun 21, 2019	39.34	39.48	39.27	39.37	3,100,800	-0.01(-0.01%)
Jun 20, 2019	39.44	39.53	39.24	39.38	2,273,902	+0.38(+0.96%)
Jun 19, 2019	38.90	39.14	38.87	39.00	2,396,542	+0.17(+0.44%)
Jun 18, 2019	38.48	38.88	38.48	38.83	6,045,052	+0.69(+1.81%)
Jun 17, 2019	38.12	38.29	38.12	38.14	2,319,102	-1.04(-2.65%)
Jun 14, 2019	39.19	39.22	39.09	39.18	2,625,700	-0.33(-0.84%)
Jun 13, 2019	39.61	39.63	39.47	39.51	4,283,698	+0.02(+0.05%)
Jun 12, 2019	39.62	39.70	39.48	39.49	1,582,925	-0.33(-0.83%)
Jun 11, 2019	40.00	40.00	39.70	39.82	3,480,615	+0.28(+0.71%)
Jun 10, 2019	39.53	39.65	39.45	39.54	3,707,407	+0.09(+0.22%)
Jun 07, 2019	39.35	39.62	39.34	39.45	2,344,300	+0.55(+1.43%)
Jun 06, 2019	38.87	38.98	38.72	38.90	2,941,716	+0.13(+0.34%)
Jun 05, 2019	38.97	38.98	38.72	38.77	3,302,122	-0.07(-0.18%)
Jun 04, 2019	38.69	38.86	38.60	38.84	7,844,333	+0.65(+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.