Canada markets closed

iShares MSCI Eurozone ETF (EZU)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
50.12+0.46 (+0.93%)
At close: 04:00PM EDT
48.75 -1.37 (-2.73%)
After hours: 04:04PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202450.2750.3949.8850.1250.121,622,555
May 02, 202449.5749.7449.2449.6649.661,715,000
May 01, 202449.1949.7448.9249.0949.092,190,800
Apr 30, 202449.7649.9349.2249.2649.261,972,500
Apr 29, 202450.1250.2150.0050.1650.161,492,100
Apr 26, 202449.9750.2449.9550.1550.152,053,300
Apr 25, 202449.1549.8049.0649.7349.731,867,800
Apr 24, 202450.0950.1149.7149.9349.931,260,200
Apr 23, 202449.6150.1849.5850.1150.113,637,000
Apr 22, 202449.0149.4648.9549.2949.292,143,300
Apr 19, 202448.8748.9948.5448.7348.732,352,700
Apr 18, 202448.7949.0948.6448.7348.731,584,800
Apr 17, 202449.2149.2148.5948.7848.785,488,200
Apr 16, 202448.7648.9848.5548.7648.763,604,500
Apr 15, 202449.8149.8648.8648.9348.934,669,500
Apr 12, 202449.3049.5148.9148.9948.996,850,200
Apr 11, 202450.0850.1249.3449.9749.972,837,800
Apr 10, 202449.8850.2749.7850.0150.012,576,100
Apr 09, 202450.9651.0350.4350.6750.672,079,600
Apr 08, 202450.9351.0250.8450.9050.901,618,800
Apr 05, 202450.3550.7050.2150.5950.592,149,200
Apr 04, 202451.3651.3650.3950.4550.453,684,500
Apr 03, 202450.6651.0750.6650.9850.982,083,400
Apr 02, 202450.5050.6050.4050.5350.532,511,800
Apr 01, 202451.0151.4651.0151.0951.092,033,200
Mar 28, 202451.1051.1651.0051.0651.061,446,400
Mar 27, 202451.1451.2951.0551.2951.291,597,200
Mar 26, 202451.0251.1150.8450.8650.861,500,000
Mar 25, 202450.6550.9050.6350.7550.751,398,200
Mar 22, 202450.6550.7050.4950.5950.591,506,600
Mar 21, 202450.8950.9550.7450.7550.751,746,200
Mar 20, 202450.2751.0250.2250.9750.972,120,200
Mar 19, 202450.2050.4650.1450.2650.261,510,800
Mar 18, 202450.3950.3950.0950.1350.131,319,400
Mar 15, 202450.4650.8850.2150.3750.371,861,900
Mar 14, 202450.6950.7050.1150.3350.331,904,600
Mar 13, 202450.7350.8650.6450.7250.722,212,200
Mar 12, 202450.1250.5649.9150.5450.541,664,000
Mar 11, 202449.9750.0749.7750.0550.052,031,900
Mar 08, 202450.5450.5850.0350.0950.096,379,100
Mar 07, 202450.0950.5650.0850.4850.481,492,300
Mar 06, 202449.6749.8649.5749.7149.711,874,700
Mar 05, 202449.3449.5449.0149.2049.201,870,500
Mar 04, 202449.3149.5349.2849.4349.433,207,200
Mar 01, 202449.1049.3648.8449.3649.362,459,700
Feb 29, 202449.1649.2448.7649.0549.053,165,900
Feb 28, 202449.0049.1548.9349.0749.072,422,400
Feb 27, 202449.0349.2449.0349.1749.172,262,600
Feb 26, 202449.0449.0748.8948.9948.994,494,800
Feb 23, 202449.0849.1048.9249.0149.013,832,600
Feb 22, 202448.8349.0148.7448.9848.981,150,600
Feb 21, 202448.0348.3348.0348.3148.311,282,200
Feb 20, 202448.0248.1347.8948.0648.061,177,800
Feb 16, 202447.7948.0047.6747.7847.781,253,800
Feb 15, 202447.5747.9247.5647.8847.88939,800
Feb 14, 202447.0647.3147.0447.2947.292,871,700
Feb 13, 202446.8647.0046.5546.7246.722,306,700
Feb 12, 202447.5847.8147.5547.6247.621,403,300
Feb 09, 202447.4047.6947.3047.6347.631,521,700
Feb 08, 202447.4047.4647.3247.3847.381,679,300
Feb 07, 202447.2647.3047.0847.2547.251,194,900
Feb 06, 202447.0147.3146.9847.3047.301,911,800
Feb 05, 202446.9047.0946.6746.9946.991,667,100
Feb 02, 202447.2847.2847.0347.2347.231,672,500
Feb 01, 202447.2547.6547.1247.6447.642,075,900
Jan 31, 202447.6847.7747.0747.1647.162,531,500
Jan 30, 202447.5547.6247.4147.5547.552,036,900
Jan 29, 202447.1047.5447.0947.5047.501,826,800
Jan 26, 202447.4047.5247.3647.4047.401,132,000
Jan 25, 202446.9647.0646.7647.0447.041,818,200
Jan 24, 202447.0347.1646.7946.8346.834,617,200
Jan 23, 202446.0146.1045.8646.1046.101,561,100
Jan 22, 202446.2546.3746.1546.1946.192,935,300
Jan 19, 202445.9046.2145.7546.2146.211,562,100
Jan 18, 202445.8046.0745.7046.0446.042,470,200
Jan 17, 202445.3345.5145.1045.4845.482,221,700
Jan 16, 202445.8446.0045.6945.8045.801,663,600
Jan 12, 202446.6746.8446.5246.6346.631,665,600
Jan 11, 202446.6446.7446.1246.5646.561,663,600
Jan 10, 202446.4146.7046.3146.6246.622,692,500
Jan 09, 202446.3146.4846.2946.3646.361,170,700
Jan 08, 202446.5046.8746.5046.8746.871,719,200
Jan 05, 202446.2046.7446.2046.3246.322,449,300
Jan 04, 202446.2746.6346.2746.3646.364,075,500
Jan 03, 202446.1046.2845.9346.1246.122,936,300
Jan 02, 202446.8547.0046.7146.7846.784,230,000
Dec 29, 202347.5047.6447.3047.4447.442,299,600
Dec 28, 202347.5347.6547.3947.4147.411,993,700
Dec 27, 202347.5947.8347.5847.8147.812,198,100
Dec 26, 202347.3847.6647.3347.5747.571,275,800
Dec 22, 202347.3247.3847.0947.2347.231,470,100
Dec 21, 202347.0847.3246.9247.3147.312,241,600
Dec 20, 202347.0447.2046.5746.5746.574,720,600
Dec 20, 20230.351 Dividend
Dec 19, 202347.3947.6647.3947.6347.284,759,400
Dec 18, 202347.2247.2547.0147.1746.821,738,500
Dec 15, 202347.3147.4647.1547.1546.803,498,300
Dec 14, 202347.5447.8047.3947.6347.284,599,900
Dec 13, 202346.6647.3246.3847.2646.911,875,500
Dec 12, 202346.5546.6846.4146.6546.312,194,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...