Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.98 -0.73 (-1.41%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.94	46.15	45.88	45.99	3,428,640	+0.18(+0.40%)
May 27, 2021	45.86	45.95	45.70	45.81	4,036,896	+0.09(+0.20%)
May 26, 2021	45.79	45.86	45.66	45.72	6,905,026	-0.25(-0.55%)
May 25, 2021	46.08	46.12	45.86	45.97	8,903,945	+0.10(+0.22%)
May 24, 2021	45.68	45.93	45.59	45.87	6,206,470	+0.36(+0.80%)
May 21, 2021	45.52	45.58	45.35	45.51	4,126,209	+0.09(+0.20%)
May 20, 2021	45.07	45.48	45.01	45.42	4,072,867	+0.73(+1.64%)
May 19, 2021	44.54	44.90	44.26	44.69	4,518,558	-0.55(-1.22%)
May 18, 2021	45.45	45.47	45.23	45.24	2,890,059	-0.03(-0.06%)
May 17, 2021	45.13	45.28	45.06	45.27	4,699,324	-0.09(-0.20%)
May 14, 2021	44.91	45.38	44.86	45.36	6,732,218	+0.97(+2.19%)
May 13, 2021	44.13	44.48	44.07	44.39	5,859,143	+0.47(+1.07%)
May 12, 2021	44.19	44.41	43.84	43.92	4,866,514	-0.50(-1.12%)
May 11, 2021	44.21	44.54	44.16	44.41	5,493,388	-0.52(-1.15%)
May 10, 2021	45.38	45.38	44.89	44.93	4,901,722	-0.49(-1.08%)
May 07, 2021	44.95	45.43	44.88	45.42	4,360,266	+0.66(+1.48%)
May 06, 2021	44.48	44.78	44.30	44.76	3,158,310	+0.40(+0.90%)
May 05, 2021	44.30	44.40	44.13	44.36	1,849,221	+0.62(+1.41%)
May 04, 2021	43.93	44.07	43.47	43.74	5,718,775	-0.82(-1.83%)

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.