Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

48.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 48.97 49.03 48.76 48.98 1,593,838 +0.14(+0.29%)
Dec 10, 2024 49.11 49.12 48.82 48.84 1,283,175 -0.28(-0.57%)
Dec 09, 2024 49.51 49.58 49.12 49.12 1,776,998 -0.14(-0.28%)
Dec 06, 2024 49.42 49.42 49.12 49.26 2,156,019 +0.23(+0.47%)
Dec 05, 2024 48.98 49.12 48.91 49.03 2,073,887 +0.61(+1.26%)
Dec 04, 2024 48.44 48.64 48.34 48.42 2,605,219 +0.27(+0.56%)
Dec 03, 2024 48.04 48.27 47.92 48.15 1,520,764 +0.24(+0.50%)
Dec 02, 2024 47.77 47.99 47.36 47.91 1,646,353 +0.05(+0.10%)
Nov 29, 2024 47.33 47.87 47.33 47.86 1,569,655 +0.56(+1.18%)
Nov 27, 2024 47.10 47.37 47.05 47.30 1,726,747 +0.26(+0.55%)
Nov 26, 2024 47.41 47.41 46.88 47.04 1,504,362 -0.34(-0.72%)
Nov 25, 2024 47.62 47.65 47.23 47.38 1,665,932 +0.34(+0.72%)
Nov 22, 2024 46.81 47.16 46.80 47.04 2,184,278 +0.04(+0.09%)
Nov 21, 2024 46.94 47.07 46.76 47.00 985,251 -0.18(-0.38%)
Nov 20, 2024 47.17 47.18 46.81 47.18 1,879,717 -0.18(-0.38%)
Nov 19, 2024 46.97 47.47 46.91 47.36 1,809,211 -0.27(-0.57%)
Nov 18, 2024 47.37 47.73 47.29 47.63 2,449,767 +0.20(+0.42%)
Nov 15, 2024 47.66 47.67 47.35 47.43 1,437,896 -0.12(-0.25%)
Nov 14, 2024 47.80 47.99 47.51 47.55 6,874,304 +0.37(+0.78%)
Nov 13, 2024 47.24 47.30 46.81 47.18 2,548,017 -0.29(-0.61%)
Nov 12, 2024 47.95 47.98 47.23 47.47 3,209,714 -1.04(-2.14%)
Nov 11, 2024 48.67 48.76 48.45 48.51 1,999,532 -0.02(-0.05%)
Nov 08, 2024 48.67 48.73 48.27 48.53 1,891,171 -0.79(-1.59%)
Nov 07, 2024 49.14 49.39 49.05 49.32 2,340,314 +0.83(+1.71%)
Nov 06, 2024 48.59 48.61 48.23 48.49 1,498,558 -1.42(-2.85%)
Nov 05, 2024 49.56 50.03 49.52 49.91 727,153 +0.48(+0.97%)
Nov 04, 2024 49.73 49.78 49.38 49.43 2,231,906 -0.02(-0.04%)
Nov 01, 2024 49.64 49.73 49.37 49.45 1,906,800 +0.15(+0.30%)
Oct 31, 2024 49.36 49.38 48.85 49.30 2,051,457 -0.26(-0.52%)
Oct 30, 2024 49.34 49.73 49.22 49.56 2,462,988 -0.42(-0.84%)
Oct 29, 2024 50.02 50.17 49.88 49.98 2,830,650 -0.30(-0.60%)
Oct 28, 2024 50.06 50.37 50.02 50.28 1,624,971 +0.47(+0.94%)
Oct 25, 2024 50.16 50.24 49.73 49.81 756,922 -0.21(-0.42%)
Oct 24, 2024 50.19 50.22 49.81 50.02 2,052,891 +0.32(+0.64%)
Oct 23, 2024 49.84 49.94 49.49 49.70 2,339,581 -0.35(-0.70%)
Oct 22, 2024 50.06 50.15 49.99 50.05 913,329 -0.23(-0.46%)
Oct 21, 2024 50.62 50.63 50.19 50.28 952,156 -0.60(-1.18%)
Oct 18, 2024 50.77 50.91 50.68 50.88 679,032 +0.52(+1.03%)
Oct 17, 2024 50.54 50.54 50.27 50.36 810,966 +0.12(+0.24%)
Oct 16, 2024 50.36 50.41 50.16 50.24 2,225,663 -0.07(-0.14%)
Oct 15, 2024 51.25 51.29 50.25 50.31 3,110,183 -1.09(-2.12%)
Oct 14, 2024 51.12 51.44 51.10 51.40 861,637 +0.28(+0.55%)
Oct 11, 2024 50.89 51.19 50.88 51.12 1,583,306 +0.29(+0.57%)
Oct 10, 2024 50.83 50.91 50.61 50.83 644,807 -0.16(-0.31%)
Oct 09, 2024 50.72 51.08 50.72 50.99 2,727,288 +0.13(+0.26%)
Oct 08, 2024 50.82 50.94 50.71 50.86 517,153 +0.06(+0.12%)
Oct 07, 2024 50.95 51.07 50.66 50.80 2,002,288 -0.33(-0.65%)
Oct 04, 2024 50.82 51.16 50.79 51.13 1,445,467 +0.37(+0.73%)
Oct 03, 2024 50.95 51.00 50.62 50.76 862,589 -0.54(-1.05%)
Oct 02, 2024 51.21 51.45 51.06 51.30 1,029,306 -0.16(-0.31%)
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.