December 15th, 2015

Eurozone Ishares MSCI ETF (NY: EZU )

44.73 USD +0.31 (+0.70%)
Streaming Delayed Price Updated: 2:30 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 44.26 44.42 43.94 44.42 5,471,817 -0.45(-1.00%)
Jan 22, 2021 44.75 45.01 44.75 44.87 2,258,100 -0.32(-0.71%)
Jan 21, 2021 45.15 45.23 44.90 45.19 3,274,694 +0.15(+0.33%)
Jan 20, 2021 44.91 45.06 44.77 45.04 1,745,512 +0.24(+0.54%)
Jan 19, 2021 44.89 44.89 44.57 44.80 4,949,060 +0.40(+0.90%)
Jan 15, 2021 44.66 44.73 44.16 44.40 6,595,300 -0.88(-1.94%)
Jan 14, 2021 45.09 45.40 45.09 45.28 4,433,158 +0.20(+0.44%)
Jan 13, 2021 45.07 45.26 44.96 45.08 2,543,076 -0.08(-0.18%)
Jan 12, 2021 45.00 45.18 44.78 45.16 9,728,893 +0.10(+0.22%)
Jan 11, 2021 44.82 45.19 44.79 45.06 7,109,280 -0.74(-1.62%)
Jan 08, 2021 45.74 45.84 45.37 45.80 3,799,300 +0.23(+0.50%)
Jan 07, 2021 45.42 45.62 45.35 45.57 10,395,966 +0.19(+0.42%)
Jan 06, 2021 45.09 45.60 45.03 45.38 4,334,203 +0.52(+1.16%)
Jan 05, 2021 44.53 44.96 44.48 44.86 2,190,602 +0.26(+0.58%)
Jan 04, 2021 45.28 45.32 44.33 44.60 4,195,553 +0.52(+1.18%)
Dec 31, 2020 44.08 44.08 44.08 1,498,121 -0.57(-1.28%)
Dec 30, 2020 44.83 44.96 44.63 44.65 1,498,121 +0.01(+0.02%)
Dec 29, 2020 44.89 44.95 44.52 44.64 2,613,909 +0.13(+0.29%)
Dec 28, 2020 44.54 44.67 44.42 44.51 2,568,129 +0.38(+0.86%)
Dec 24, 2020 44.02 44.17 43.98 44.13 1,626,800 +0.07(+0.16%)
Dec 23, 2020 44.02 44.13 43.92 44.06 2,302,908 +0.60(+1.38%)
Dec 22, 2020 43.57 43.60 43.37 43.46 4,808,604 -0.09(-0.21%)
Dec 21, 2020 42.88 43.65 42.71 43.55 5,348,081 -0.70(-1.58%)
Dec 18, 2020 44.45 44.45 44.10 44.25 4,330,800 -0.19(-0.43%)
Dec 17, 2020 44.47 44.58 44.37 44.44 6,116,677 +0.37(+0.84%)
Dec 16, 2020 43.98 44.15 43.76 44.07 2,597,313 +0.20(+0.46%)
Dec 15, 2020 43.63 43.89 43.53 43.87 2,774,266 +0.57(+1.32%)
Dec 14, 2020 43.56 43.65 43.26 43.30 4,169,323 -0.53(-1.21%)
Dec 11, 2020 43.76 43.90 43.58 43.83 5,598,100 -0.33(-0.75%)
Dec 10, 2020 43.78 44.28 43.78 44.16 3,747,950 +0.12(+0.27%)
Dec 09, 2020 44.35 44.35 43.82 44.04 2,637,911 -0.20(-0.45%)
Dec 08, 2020 44.02 44.27 44.02 44.24 1,318,513 +0.12(+0.27%)
Dec 07, 2020 44.15 44.30 44.06 44.12 2,237,951 -0.27(-0.61%)
Dec 04, 2020 44.28 44.44 44.25 44.39 6,929,100 +0.41(+0.93%)
Dec 03, 2020 44.14 44.24 43.88 43.98 2,859,965 +0.00(+0.00%)
Dec 02, 2020 43.74 44.03 43.68 43.98 3,264,608 +0.03(+0.07%)
Dec 01, 2020 43.58 43.99 43.58 43.95 3,071,567 +1.01(+2.35%)
Nov 30, 2020 43.75 43.84 42.93 42.94 6,241,238 -0.66(-1.50%)
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%)
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.