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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 50.69 | 50.33 | ↓$0.36 (-0.71%) | 50.11 | 50.70 | 1.90M |
2024-03-13 | 50.73 | 50.72 | ↓$0.01 (-0.02%) | 50.65 | 50.86 | 2.21M |
2024-03-12 | 50.12 | 50.54 | ↑$0.42 (0.84%) | 49.91 | 50.56 | 1.66M |
2024-03-11 | 49.97 | 50.05 | ↑$0.08 (0.16%) | 49.77 | 50.07 | 2.03M |
2024-03-08 | 50.54 | 50.09 | ↓$0.45 (-0.89%) | 50.03 | 50.58 | 6.38M |
2024-03-07 | 50.09 | 50.48 | ↑$0.39 (0.78%) | 50.08 | 50.56 | 1.49M |
2024-03-06 | 49.67 | 49.71 | ↑$0.04 (0.08%) | 49.57 | 49.86 | 1.87M |
2024-03-05 | 49.34 | 49.20 | ↓$0.14 (-0.28%) | 49.01 | 49.54 | 1.86M |
2024-03-04 | 49.31 | 49.43 | ↑$0.11 (0.23%) | 49.28 | 49.53 | 3.13M |
2024-03-01 | 49.10 | 49.36 | ↑$0.26 (0.53%) | 48.84 | 49.36 | 2.46M |
2024-02-29 | 49.16 | 49.04 | ↓$0.12 (-0.24%) | 48.76 | 49.24 | 3.10M |
2024-02-28 | 49.00 | 49.07 | ↑$0.07 (0.14%) | 48.93 | 49.15 | 2.42M |
2024-02-27 | 49.03 | 49.16 | ↑$0.13 (0.27%) | 49.03 | 49.24 | 2.26M |
2024-02-26 | 49.04 | 48.99 | ↓$0.05 (-0.10%) | 48.89 | 49.07 | 4.49M |
2024-02-23 | 49.08 | 48.80 | ↓$0.28 (-0.57%) | 48.92 | 49.10 | 3.82M |
2024-02-22 | 48.83 | 48.95 | ↑$0.12 (0.25%) | 48.74 | 49.01 | 1.15M |
2024-02-21 | 48.03 | 48.31 | ↑$0.28 (0.58%) | 48.03 | 48.30 | 1.28M |
2024-02-20 | 48.02 | 48.04 | ↑$0.02 (0.04%) | 47.89 | 48.13 | 1.18M |
2024-02-16 | 47.79 | 47.78 | ↓$0.01 (-0.02%) | 47.67 | 48.00 | 1.25M |
2024-02-15 | 47.57 | 47.77 | ↑$0.20 (0.42%) | 47.56 | 47.92 | 0.91M |
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 .....