Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.98 -0.73 (-1.41%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.90	30.95	30.49	30.82	6,677,439	+0.06(+0.19%)
May 28, 2020	30.81	31.16	30.74	30.76	5,270,038	+0.20(+0.67%)
May 27, 2020	30.41	30.60	30.11	30.56	17,161,426	+0.74(+2.47%)
May 26, 2020	29.85	30.04	29.81	29.82	2,456,888	+0.96(+3.33%)
May 22, 2020	28.76	28.87	28.62	28.86	2,554,702	+0.06(+0.20%)
May 21, 2020	29.07	29.18	28.71	28.80	4,489,834	-0.27(-0.94%)
May 20, 2020	28.93	29.23	28.86	29.08	3,052,152	+0.73(+2.56%)
May 19, 2020	28.57	28.73	28.35	28.35	3,687,694	-0.55(-1.90%)
May 18, 2020	28.31	29.03	28.27	28.90	6,331,267	+1.50(+5.46%)
May 15, 2020	27.28	27.48	27.16	27.40	8,042,204	+0.03(+0.10%)
May 14, 2020	26.87	27.40	26.65	27.38	7,559,824	-0.19(-0.71%)
May 13, 2020	28.04	28.06	27.40	27.57	7,376,322	-0.43(-1.52%)
May 12, 2020	28.49	28.55	28.00	28.00	6,412,808	-0.43(-1.53%)
May 11, 2020	28.40	28.50	28.20	28.43	4,606,038	-0.19(-0.65%)
May 08, 2020	28.49	28.65	28.46	28.62	3,482,227	+0.48(+1.70%)
May 07, 2020	28.03	28.25	27.94	28.14	3,384,238	+0.54(+1.96%)
May 06, 2020	28.09	28.09	27.59	27.60	2,906,143	-0.28(-1.00%)
May 05, 2020	28.02	28.18	27.83	27.88	4,067,534	-0.07(-0.24%)
May 04, 2020	27.79	27.95	27.61	27.94	5,906,992	-0.19(-0.66%)

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.