iShares MSCI Eurozone ETF (EZU) Historical Stock Data

51.06 ↓0.23 (-0.45%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EZU is up 0.07% a day on average. There have been 16 days where iShares MSCI Eurozone ETF closed green and 14 days where EZU closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2851.1051.06↓$0.04 (-0.08%)51.0051.161.45M
2024-03-2751.1451.29↑$0.15 (0.29%)51.0551.291.60M
2024-03-2651.0250.86↓$0.16 (-0.31%)50.8451.111.50M
2024-03-2550.6550.75↑$0.10 (0.20%)50.6450.901.40M
2024-03-2250.6550.59↓$0.06 (-0.12%)50.4950.701.51M
2024-03-2150.8950.75↓$0.14 (-0.28%)50.7450.951.70M
2024-03-2050.2750.97↑$0.70 (1.39%)50.2251.022.12M
2024-03-1950.2050.26↑$0.06 (0.12%)50.1450.461.51M
2024-03-1850.3950.13↓$0.26 (-0.52%)50.0950.391.32M
2024-03-1550.4650.37↓$0.09 (-0.18%)50.2250.531.86M
2024-03-1450.6950.33↓$0.36 (-0.71%)50.1150.701.90M
2024-03-1350.7350.72↓$0.01 (-0.02%)50.6550.862.21M
2024-03-1250.1250.54↑$0.42 (0.84%)49.9150.561.66M
2024-03-1149.9750.05↑$0.08 (0.16%)49.7750.072.03M
2024-03-0850.5450.09↓$0.45 (-0.89%)50.0350.586.38M
2024-03-0750.0950.48↑$0.39 (0.78%)50.0850.561.49M
2024-03-0649.6749.71↑$0.04 (0.08%)49.5749.861.87M
2024-03-0549.3449.20↓$0.14 (-0.28%)49.0149.541.86M
2024-03-0449.3149.43↑$0.11 (0.23%)49.2849.533.13M
2024-03-0149.1049.36↑$0.26 (0.53%)48.8449.362.46M
2024-02-2949.1649.04↓$0.12 (-0.24%)48.7649.243.10M
2024-02-2849.0049.07↑$0.07 (0.14%)48.9349.152.42M
2024-02-2749.0349.16↑$0.13 (0.27%)49.0349.242.26M
2024-02-2649.0448.99↓$0.05 (-0.10%)48.8949.074.49M
2024-02-2349.0848.80↓$0.28 (-0.57%)48.9249.103.82M
2024-02-2248.8348.95↑$0.12 (0.25%)48.7449.011.15M
2024-02-2148.0348.31↑$0.28 (0.58%)48.0348.301.28M
2024-02-2048.0248.04↑$0.02 (0.04%)47.8948.131.18M
2024-02-1647.7947.78↓$0.01 (-0.02%)47.6748.001.25M
2024-02-1547.5747.77↑$0.20 (0.42%)47.5647.920.91M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$EZU might see a whole 1% green

0 Like Report
millimaker

$EZU Looking for this cup to breakout.

0 Like Report
SayMyName

$EZU might get a sell off today

0 Like Report