Eurozone Ishares MSCI ETF (NY: EZU )

37.42 USD +0.16 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 39.49 39.64 39.28 39.42 6,525,000 +0.03(+0.08%)
Aug 31, 2020 39.79 39.89 39.39 39.39 4,961,463 -0.49(-1.23%)
Aug 28, 2020 39.80 39.89 39.61 39.88 2,089,000 +0.36(+0.91%)
Aug 27, 2020 40.09 40.11 39.37 39.52 3,531,225 -0.56(-1.40%)
Aug 26, 2020 39.76 40.11 39.72 40.08 2,460,458 +0.32(+0.80%)
Aug 25, 2020 39.96 40.00 39.47 39.76 3,591,872 +0.20(+0.51%)
Aug 24, 2020 39.67 39.67 39.39 39.56 2,222,496 +0.71(+1.83%)
Aug 21, 2020 38.47 38.86 38.45 38.85 3,802,400 -0.31(-0.79%)
Aug 20, 2020 38.83 39.22 38.83 39.16 3,393,257 -0.23(-0.58%)
Aug 19, 2020 39.71 39.78 39.31 39.39 4,710,943 -0.13(-0.33%)
Aug 18, 2020 39.88 39.92 39.44 39.52 1,676,422 -0.04(-0.10%)
Aug 17, 2020 39.56 39.60 39.50 39.56 3,069,160 +0.26(+0.66%)
Aug 14, 2020 39.28 39.42 39.18 39.30 1,932,200 -0.37(-0.93%)
Aug 13, 2020 39.84 39.99 39.53 39.67 3,159,918 -0.24(-0.60%)
Aug 12, 2020 39.77 40.04 39.69 39.91 5,589,837 +0.95(+2.45%)
Aug 11, 2020 39.53 39.57 38.90 38.96 8,154,901 +0.24(+0.61%)
Aug 10, 2020 38.68 38.74 38.49 38.72 5,840,900 +0.05(+0.13%)
Aug 07, 2020 38.40 38.69 38.37 38.67 3,410,900 -0.22(-0.57%)
Aug 06, 2020 38.61 38.95 38.51 38.89 3,136,825 +0.08(+0.21%)
Aug 05, 2020 38.98 39.11 38.75 38.81 5,512,684 +0.19(+0.49%)
Aug 04, 2020 38.12 38.62 38.11 38.62 3,425,873 +0.19(+0.49%)
Aug 03, 2020 38.11 38.45 37.97 38.43 4,921,978 +0.76(+2.02%)
Jul 31, 2020 38.42 38.46 37.37 37.67 6,102,000 -0.82(-2.13%)
Jul 30, 2020 38.09 38.51 37.66 38.49 4,270,836 -0.69(-1.77%)
Jul 29, 2020 38.93 39.26 38.89 39.19 5,493,255 +0.48(+1.23%)
Jul 28, 2020 38.74 38.98 38.69 38.71 1,906,209 -0.30(-0.78%)
Jul 27, 2020 38.90 39.15 38.86 39.01 2,730,181 +0.38(+1.00%)
Jul 24, 2020 38.62 38.74 38.51 38.63 2,804,600 -0.28(-0.72%)
Jul 23, 2020 39.18 39.34 38.82 38.91 3,864,708 -0.36(-0.92%)
Jul 22, 2020 39.15 39.34 39.10 39.27 3,450,251 +0.21(+0.54%)
Jul 21, 2020 39.22 39.33 38.99 39.06 3,560,973 +0.14(+0.36%)
Jul 20, 2020 38.68 38.96 38.55 38.92 3,221,020 +0.31(+0.80%)
Jul 17, 2020 38.49 38.62 38.35 38.61 2,518,400 +0.17(+0.44%)
Jul 16, 2020 38.34 38.60 38.30 38.44 2,658,187 -0.05(-0.13%)
Jul 15, 2020 38.63 38.75 38.31 38.49 4,889,214 +0.44(+1.14%)
Jul 14, 2020 37.52 38.13 37.47 38.05 8,413,728 +0.60(+1.59%)
Jul 13, 2020 37.94 38.21 37.36 37.46 4,715,902 -0.13(-0.35%)
Jul 10, 2020 37.32 37.63 37.16 37.59 4,695,800 +0.44(+1.18%)
Jul 09, 2020 37.64 37.68 36.87 37.15 11,749,730 -0.56(-1.49%)
Jul 08, 2020 37.31 37.71 37.27 37.71 2,988,620 +0.43(+1.15%)
Jul 07, 2020 37.52 37.69 37.26 37.28 3,591,389 -0.62(-1.64%)
Jul 06, 2020 37.91 38.01 37.69 37.90 5,047,734 +0.77(+2.06%)
Jul 02, 2020 37.31 37.55 37.07 37.13 6,439,300 +0.54(+1.49%)
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.