Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 35.78 36.42 35.53 36.35 3,802,407 -0.27(-0.74%)
Jun 29, 2022 36.92 37.00 36.58 36.62 4,563,012 -0.41(-1.11%)
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%)
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.