iShares MSCI Eurozone ETF (EZU) Historical Stock Data

45.23 ↑0.00 (0.00%)

As of February 3, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, EZU is up 0.24% a day on average. There have been 19 days where iShares MSCI Eurozone ETF closed green and 11 days where EZU closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	45.34	45.23	↓$0.11 (-0.24%)	44.88	45.38	6.02M
2023-02-01	44.42	45.01	↑$0.59 (1.32%)	44.16	45.21	2.68M
2023-01-31	43.94	44.34	↑$0.40 (0.91%)	43.86	44.29	2.47M
2023-01-30	44.07	43.92	↓$0.15 (-0.34%)	43.91	44.30	1.56M
2023-01-27	44.05	44.26	↑$0.21 (0.47%)	44.03	44.41	1.98M
2023-01-26	44.39	44.44	↑$0.05 (0.10%)	44.04	44.46	1.67M
2023-01-25	43.77	44.29	↑$0.52 (1.19%)	43.72	44.32	1.79M
2023-01-24	43.79	44.06	↑$0.27 (0.62%)	43.67	44.11	4.02M
2023-01-23	43.69	44.05	↑$0.36 (0.81%)	43.63	44.08	3.34M
2023-01-20	43.35	43.74	↑$0.39 (0.90%)	43.25	43.75	1.84M
2023-01-19	43.31	43.31	↓$0.01 (-0.01%)	43.06	43.41	5.43M
2023-01-18	44.35	43.61	↓$0.74 (-1.67%)	43.65	44.40	1.79M
2023-01-17	43.91	43.83	↓$0.08 (-0.19%)	43.70	44.16	1.88M
2023-01-13	43.47	43.92	↑$0.45 (1.02%)	43.44	43.94	3.50M
2023-01-12	43.45	43.72	↑$0.27 (0.62%)	42.99	43.80	5.70M
2023-01-11	42.94	43.08	↑$0.14 (0.33%)	42.81	43.08	2.48M
2023-01-10	42.37	42.62	↑$0.25 (0.58%)	42.29	42.62	2.35M
2023-01-09	42.35	42.28	↓$0.07 (-0.17%)	42.28	42.68	4.59M
2023-01-06	40.90	41.86	↑$0.96 (2.35%)	40.69	41.90	2.46M
2023-01-05	40.82	40.70	↓$0.12 (-0.29%)	40.65	40.94	1.57M
2023-01-04	40.98	41.07	↑$0.09 (0.22%)	40.72	41.17	2.95M
2023-01-03	40.24	40.02	↓$0.23 (-0.56%)	39.84	40.45	4.08M
2022-12-30	39.66	39.46	↓$0.20 (-0.50%)	39.42	39.76	2.94M
2022-12-29	39.74	39.97	↑$0.23 (0.57%)	39.71	40.09	1.68M
2022-12-28	39.71	39.22	↓$0.49 (-1.23%)	39.22	39.82	2.17M
2022-12-27	39.65	39.66	↑$0.01 (0.01%)	39.55	39.78	2.80M
2022-12-23	39.39	39.55	↑$0.16 (0.39%)	39.24	39.64	2.25M
2022-12-22	39.74	39.51	↓$0.23 (-0.58%)	39.12	39.74	2.64M
2022-12-21	39.73	39.90	↑$0.17 (0.43%)	39.69	40.03	3.84M
2022-12-20	39.24	39.35	↑$0.11 (0.28%)	39.22	39.53	1.77M