Eurozone Ishares MSCI ETF (NY: EZU )

43.21 USD -0.39 (-0.89%)
Streaming Delayed Price Updated: 3:04 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 43.43 43.67 43.43 43.60 3,225,700 +0.32(+0.73%)
Nov 25, 2020 43.07 43.35 42.99 43.28 4,986,700 +0.11(+0.25%)
Nov 24, 2020 42.86 43.19 42.79 43.17 3,037,484 +0.67(+1.58%)
Nov 23, 2020 42.70 42.72 42.26 42.50 4,799,377 +0.05(+0.12%)
Nov 20, 2020 42.41 42.54 42.33 42.45 4,354,100 -0.06(-0.14%)
Nov 19, 2020 42.15 42.53 42.09 42.51 2,719,267 +0.30(+0.71%)
Nov 18, 2020 42.53 42.63 42.21 42.21 3,225,162 -0.23(-0.54%)
Nov 17, 2020 42.23 42.53 42.13 42.44 3,769,100 +0.06(+0.14%)
Nov 16, 2020 42.49 42.49 42.10 42.38 6,719,393 +0.40(+0.95%)
Nov 13, 2020 41.65 42.00 41.63 41.98 5,627,500 +0.75(+1.82%)
Nov 12, 2020 41.50 41.67 41.12 41.23 7,479,092 -0.66(-1.58%)
Nov 11, 2020 41.72 41.90 41.64 41.89 6,886,169 +0.27(+0.65%)
Nov 10, 2020 41.59 41.82 41.48 41.62 8,034,078 +0.72(+1.75%)
Nov 09, 2020 41.70 41.72 40.88 40.90 20,079,945 +1.61(+4.11%)
Nov 06, 2020 39.37 39.46 39.20 39.29 4,661,100 +0.11(+0.28%)
Nov 05, 2020 39.20 39.36 38.93 39.18 7,875,265 +1.04(+2.73%)
Nov 04, 2020 37.84 38.50 37.67 38.14 7,925,891 +0.57(+1.52%)
Nov 03, 2020 37.24 37.76 37.22 37.57 5,825,867 +1.11(+3.04%)
Nov 02, 2020 36.38 36.53 36.15 36.46 5,792,115 +0.58(+1.62%)
Oct 30, 2020 35.94 36.01 35.60 35.88 9,222,700 -0.10(-0.28%)
Oct 29, 2020 35.81 36.15 35.54 35.98 10,482,370 +0.07(+0.19%)
Oct 28, 2020 36.18 36.30 35.77 35.91 7,637,969 -1.50(-4.01%)
Oct 27, 2020 37.86 37.91 37.38 37.41 5,728,424 -0.65(-1.71%)
Oct 26, 2020 38.40 38.44 37.78 38.06 5,056,593 -1.12(-2.86%)
Oct 23, 2020 39.20 39.21 38.88 39.18 2,700,400 +0.42(+1.08%)
Oct 22, 2020 38.65 38.85 38.45 38.76 3,571,737 +0.02(+0.05%)
Oct 21, 2020 38.98 39.19 38.73 38.74 5,427,687 -0.53(-1.35%)
Oct 20, 2020 39.44 39.57 39.24 39.27 3,583,548 +0.35(+0.90%)
Oct 19, 2020 39.33 39.43 38.84 38.92 5,278,150 -0.19(-0.49%)
Oct 16, 2020 39.14 39.35 39.04 39.11 7,033,800 +0.33(+0.85%)
Oct 15, 2020 38.40 38.81 38.38 38.78 7,164,818 -0.43(-1.10%)
Oct 14, 2020 39.44 39.51 39.13 39.21 3,332,712 -0.04(-0.10%)
Oct 13, 2020 39.34 39.36 39.14 39.25 2,691,854 -0.59(-1.48%)
Oct 12, 2020 39.67 39.88 39.66 39.84 1,145,393 +0.29(+0.73%)
Oct 09, 2020 39.49 39.61 39.38 39.55 3,471,600 +0.32(+0.82%)
Oct 08, 2020 39.06 39.24 39.04 39.23 2,687,483 +0.35(+0.90%)
Oct 07, 2020 38.77 38.95 38.69 38.88 2,351,917 +0.40(+1.04%)
Oct 06, 2020 39.06 39.10 38.40 38.48 4,264,926 -0.44(-1.12%)
Oct 05, 2020 38.53 38.92 38.53 38.92 2,885,863 +0.76(+2.01%)
Oct 02, 2020 37.70 38.24 37.67 38.15 5,053,100 -0.09(-0.24%)
Oct 01, 2020 38.23 38.27 37.98 38.24 6,123,971 +0.32(+0.84%)
Sep 30, 2020 38.08 38.34 37.80 37.92 7,152,787 -0.25(-0.65%)
Sep 29, 2020 38.16 38.32 37.97 38.17 2,679,456 +0.06(+0.16%)
Sep 28, 2020 38.01 38.12 37.93 38.11 3,684,511 +0.78(+2.09%)
Sep 25, 2020 36.78 37.37 36.69 37.33 6,132,600 -0.09(-0.24%)
Sep 24, 2020 37.36 37.69 37.10 37.42 5,140,625 +0.16(+0.43%)
Sep 23, 2020 37.98 38.00 37.22 37.26 4,256,149 -0.56(-1.48%)
Sep 22, 2020 37.97 37.98 37.44 37.82 5,788,451 -0.15(-0.41%)
Sep 21, 2020 38.00 38.01 37.47 37.97 17,354,008 -1.35(-3.43%)
Sep 18, 2020 39.48 39.54 39.15 39.33 7,380,500 -0.40(-1.02%)
Sep 17, 2020 39.40 39.76 39.35 39.73 3,430,214 +0.14(+0.35%)
Sep 16, 2020 39.79 39.94 39.53 39.59 2,159,866 -0.17(-0.43%)
Sep 15, 2020 39.98 39.98 39.67 39.76 3,584,222 +0.19(+0.48%)
Sep 14, 2020 39.74 39.79 39.53 39.57 2,796,735 +0.13(+0.33%)
Sep 11, 2020 39.53 39.67 39.23 39.44 5,241,500 +0.28(+0.72%)
Sep 10, 2020 39.89 40.02 39.11 39.16 8,541,089 -0.39(-0.99%)
Sep 09, 2020 39.41 39.75 39.34 39.55 8,930,313 +0.95(+2.46%)
Sep 08, 2020 38.56 38.97 38.43 38.60 5,943,039 -0.64(-1.63%)
Sep 04, 2020 39.33 39.45 38.43 39.24 11,493,300 +0.04(+0.10%)
Sep 03, 2020 40.09 40.14 39.00 39.20 15,361,245 -0.89(-2.22%)
Sep 02, 2020 39.80 40.13 39.58 40.09 4,675,291 +0.67(+1.70%)
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.