Eurozone Ishares MSCI ETF (NY: EZU )

37.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 37.60 37.79 37.01 37.03 2,523,601 -0.35(-0.95%)
Jun 27, 2022 37.53 37.68 37.29 37.38 2,621,960 -0.20(-0.52%)
Jun 24, 2022 36.79 37.60 36.79 37.58 2,587,376 +1.19(+3.27%)
Jun 23, 2022 36.32 36.39 35.90 36.39 3,755,810 -0.22(-0.60%)
Jun 22, 2022 36.39 37.03 36.34 36.61 3,001,793 -0.28(-0.76%)
Jun 21, 2022 37.10 37.15 36.82 36.89 2,879,263 +0.51(+1.40%)
Jun 17, 2022 36.36 36.61 36.06 36.38 4,686,505 +0.15(+0.41%)
Jun 16, 2022 36.12 36.56 35.99 36.23 7,090,133 -1.09(-2.92%)
Jun 15, 2022 37.09 37.55 36.54 37.32 5,371,367 +0.94(+2.58%)
Jun 14, 2022 36.88 36.96 36.08 36.38 5,240,615 -0.40(-1.09%)
Jun 13, 2022 36.97 37.27 36.69 36.78 6,211,750 -1.41(-3.69%)
Jun 10, 2022 38.47 38.48 38.05 38.19 3,614,124 -1.22(-3.10%)
Jun 09, 2022 40.09 40.18 39.39 39.41 3,453,029 -2.02(-4.88%)
Jun 08, 2022 41.68 41.80 41.37 41.43 2,728,727 -0.59(-1.39%)
Jun 07, 2022 41.43 42.05 41.43 42.02 4,665,735 +0.02(+0.06%)
Jun 06, 2022 42.26 42.37 41.87 41.99 2,493,113 +0.28(+0.67%)
Jun 03, 2022 41.76 41.89 41.55 41.71 2,307,455 -0.53(-1.25%)
Jun 02, 2022 41.59 42.26 41.50 42.24 2,813,103 +1.03(+2.50%)
Jun 01, 2022 41.96 41.97 41.00 41.21 2,418,201 -0.64(-1.53%)
May 31, 2022 41.83 42.10 41.60 41.85 4,870,968 -0.22(-0.52%)
May 27, 2022 41.74 42.07 41.71 42.07 2,410,982 +0.66(+1.59%)
May 26, 2022 40.83 41.51 40.83 41.41 2,333,228 +0.67(+1.64%)
May 25, 2022 40.21 40.95 40.21 40.74 2,932,252 +0.10(+0.25%)
May 24, 2022 40.57 40.79 40.35 40.64 4,639,671 -0.12(-0.29%)
May 23, 2022 40.34 40.87 40.26 40.76 4,572,085 +0.91(+2.28%)
May 20, 2022 40.14 40.17 39.27 39.85 6,611,302 +0.16(+0.39%)
May 19, 2022 39.16 39.95 39.11 39.70 4,691,443 +0.42(+1.08%)
May 18, 2022 39.99 40.08 39.18 39.27 5,858,362 -1.31(-3.23%)
May 17, 2022 40.43 40.62 40.13 40.58 6,666,594 +1.08(+2.73%)
May 16, 2022 39.27 39.70 39.04 39.50 4,644,591 +0.08(+0.20%)
May 13, 2022 38.91 39.53 38.89 39.42 5,286,407 +1.12(+2.92%)
May 12, 2022 38.08 38.77 37.92 38.30 7,411,908 -0.20(-0.52%)
May 11, 2022 38.87 39.54 38.49 38.50 6,012,390 -0.10(-0.26%)
May 10, 2022 39.00 39.10 38.29 38.60 7,083,157 +0.41(+1.07%)
May 09, 2022 38.58 38.72 38.06 38.19 5,052,070 -1.09(-2.77%)
May 06, 2022 39.47 39.62 39.05 39.28 6,350,994 -0.57(-1.43%)
May 05, 2022 40.60 40.61 39.43 39.85 8,423,477 -1.31(-3.18%)
May 04, 2022 40.40 41.24 39.95 41.16 6,683,837 +0.85(+2.11%)
May 03, 2022 40.28 40.46 40.14 40.31 5,219,288 +0.30(+0.75%)
May 02, 2022 39.86 40.23 39.51 40.01 6,078,190 -0.10(-0.25%)
Apr 29, 2022 40.68 40.93 40.03 40.11 6,034,103 -0.57(-1.40%)
Apr 28, 2022 40.30 40.76 39.83 40.68 5,643,319 +0.67(+1.67%)
Apr 27, 2022 39.92 40.30 39.60 40.01 5,169,508 +0.05(+0.13%)
Apr 26, 2022 41.01 41.08 39.95 39.96 7,881,839 -1.44(-3.48%)
Apr 25, 2022 41.16 41.46 40.78 41.40 7,544,341 -0.27(-0.65%)
Apr 22, 2022 42.31 42.31 41.62 41.67 5,464,051 -0.68(-1.61%)
Apr 21, 2022 43.29 42.24 42.35 11,391,325 -0.21(-0.49%)
Apr 20, 2022 42.63 42.76 42.41 42.56 5,325,648 +0.58(+1.38%)
Apr 19, 2022 41.55 42.09 41.53 41.98 3,746,460 +0.20(+0.48%)
Apr 18, 2022 41.75 42.12 41.68 41.78 3,711,791 -0.06(-0.14%)
Apr 14, 2022 42.06 42.15 41.74 41.84 3,957,378 -0.21(-0.50%)
Apr 13, 2022 41.44 42.09 41.43 42.05 5,162,409 +0.53(+1.28%)
Apr 12, 2022 41.98 42.17 41.42 41.52 5,732,332 -0.32(-0.76%)
Apr 11, 2022 42.18 42.40 41.83 41.84 4,686,666 -0.30(-0.71%)
Apr 08, 2022 41.96 42.39 41.93 42.14 5,648,978 -0.02(-0.05%)
Apr 07, 2022 42.27 42.42 41.73 42.16 7,203,287 +0.12(+0.29%)
Apr 06, 2022 42.03 42.31 41.74 42.04 9,637,981 -0.84(-1.96%)
Apr 05, 2022 43.20 43.39 42.71 42.88 10,184,258 -0.79(-1.81%)
Apr 04, 2022 43.41 43.78 43.39 43.67 3,501,600 +0.01(+0.02%)
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.