iShares MSCI Eurozone ETF (EZU) Historical Stock Data
50.15 ↑0.42 (0.84%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EZU is down -0.05% a day on average. There have been 14 days where iShares MSCI Eurozone ETF closed green and 16 days where EZU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 49.97 | 50.15 | ↑$0.18 (0.36%) | 49.95 | 50.24 | 2.05M |
| 2024-04-25 | 49.15 | 49.73 | ↑$0.58 (1.18%) | 49.06 | 49.80 | 1.87M |
| 2024-04-24 | 50.09 | 49.93 | ↓$0.16 (-0.32%) | 49.72 | 50.11 | 1.26M |
| 2024-04-23 | 49.61 | 50.11 | ↑$0.50 (1.01%) | 49.58 | 50.18 | 3.64M |
| 2024-04-22 | 49.01 | 49.29 | ↑$0.28 (0.57%) | 48.95 | 49.46 | 2.14M |
| 2024-04-19 | 48.87 | 48.73 | ↓$0.14 (-0.29%) | 48.55 | 48.99 | 2.35M |
| 2024-04-18 | 48.79 | 48.73 | ↓$0.06 (-0.12%) | 48.64 | 49.09 | 1.58M |
| 2024-04-17 | 49.21 | 48.78 | ↓$0.43 (-0.87%) | 48.59 | 49.21 | 5.49M |
| 2024-04-16 | 48.76 | 48.76 | ↑$0.00 (0.00%) | 48.55 | 48.98 | 3.60M |
| 2024-04-15 | 49.81 | 48.93 | ↓$0.88 (-1.77%) | 48.86 | 49.85 | 4.67M |
| 2024-04-12 | 49.30 | 48.99 | ↓$0.31 (-0.63%) | 48.91 | 49.51 | 6.85M |
| 2024-04-11 | 50.08 | 49.97 | ↓$0.11 (-0.22%) | 49.34 | 50.12 | 2.68M |
| 2024-04-10 | 49.88 | 50.01 | ↑$0.13 (0.26%) | 49.78 | 50.26 | 2.58M |
| 2024-04-09 | 50.96 | 50.67 | ↓$0.29 (-0.57%) | 50.43 | 51.03 | 2.08M |
| 2024-04-08 | 50.93 | 50.90 | ↓$0.03 (-0.06%) | 50.84 | 51.02 | 1.49M |
| 2024-04-05 | 50.35 | 50.59 | ↑$0.24 (0.48%) | 50.22 | 50.70 | 2.15M |
| 2024-04-04 | 51.36 | 50.45 | ↓$0.91 (-1.77%) | 50.39 | 51.36 | 3.39M |
| 2024-04-03 | 50.66 | 50.98 | ↑$0.32 (0.63%) | 50.66 | 51.07 | 2.08M |
| 2024-04-02 | 50.50 | 50.53 | ↑$0.03 (0.06%) | 50.40 | 50.59 | 2.51M |
| 2024-04-01 | 51.01 | 51.09 | ↑$0.08 (0.16%) | 51.01 | 51.46 | 2.03M |
| 2024-03-28 | 51.10 | 51.06 | ↓$0.04 (-0.08%) | 51.00 | 51.16 | 1.45M |
| 2024-03-27 | 51.14 | 51.29 | ↑$0.15 (0.29%) | 51.05 | 51.29 | 1.60M |
| 2024-03-26 | 51.02 | 50.86 | ↓$0.16 (-0.31%) | 50.84 | 51.11 | 1.50M |
| 2024-03-25 | 50.65 | 50.75 | ↑$0.10 (0.20%) | 50.64 | 50.90 | 1.40M |
| 2024-03-22 | 50.65 | 50.59 | ↓$0.06 (-0.12%) | 50.49 | 50.70 | 1.51M |
| 2024-03-21 | 50.89 | 50.75 | ↓$0.14 (-0.28%) | 50.74 | 50.95 | 1.70M |
| 2024-03-20 | 50.27 | 50.97 | ↑$0.70 (1.39%) | 50.22 | 51.02 | 2.12M |
| 2024-03-19 | 50.20 | 50.26 | ↑$0.06 (0.12%) | 50.14 | 50.46 | 1.51M |
| 2024-03-18 | 50.39 | 50.13 | ↓$0.26 (-0.52%) | 50.09 | 50.39 | 1.32M |
| 2024-03-15 | 50.46 | 50.37 | ↓$0.09 (-0.18%) | 50.22 | 50.53 | 1.86M |
Create an account or log in to view more rows.
$EZU might see a whole 1% green
$EZU Looking for this cup to breakout.
$EZU Just buy and hold
$EZU hold and buy… go green go!!!
$EZU every dip gets bought up.
$EZU might get a sell off today
$EZU Slapping that ask today
$EZU bought more
$EZU omg this is bullshit
$EZU I mean ... head and shoulders .....