U.S. markets closed

iShares MSCI Eurozone ETF (EZU)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
48.94-0.01 (-0.03%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202149.0849.0948.8048.9448.944,550,462
Apr 16, 202148.6848.9748.6748.9648.963,238,900
Apr 15, 202148.2748.4048.2148.4048.402,834,300
Apr 14, 202148.0948.2147.9948.0748.072,084,200
Apr 13, 202147.8848.0947.8348.0848.082,741,000
Apr 12, 202147.8047.8347.6547.7347.733,964,800
Apr 09, 202147.6747.9347.6747.9347.931,857,800
Apr 08, 202147.7047.8947.6347.8447.843,420,700
Apr 07, 202147.5647.7247.4747.6447.641,616,000
Apr 06, 202147.4447.5447.3647.5247.522,957,500
Apr 05, 202147.6648.0947.5548.0148.013,780,800
Apr 01, 202146.7647.2746.7547.2147.213,291,200
Mar 31, 202146.4146.6246.3546.4346.436,224,800
Mar 30, 202146.2246.5046.2246.4446.443,492,300
Mar 29, 202146.2146.4146.1246.3146.312,293,700
Mar 26, 202146.0446.4846.0246.4846.484,951,900
Mar 25, 202145.4245.9045.3545.8545.853,796,200
Mar 24, 202145.7245.9245.6145.6145.618,214,800
Mar 23, 202146.0946.1745.6745.7145.714,289,700
Mar 22, 202146.2446.4346.1946.3246.326,013,300
Mar 19, 202146.1146.3345.9046.2046.201,835,100
Mar 18, 202146.5146.7946.2146.2346.233,631,100
Mar 17, 202146.2646.8846.2646.8046.802,332,900
Mar 16, 202146.5246.5246.3146.3546.352,101,600
Mar 15, 202146.4046.4346.0746.4346.432,124,800
Mar 12, 202146.1446.5646.1146.5546.552,810,900
Mar 11, 202146.4246.6446.2846.5946.593,083,700
Mar 10, 202146.0846.1645.8546.1246.122,465,600
Mar 09, 202145.6545.7945.6045.6945.693,343,100
Mar 08, 202144.9545.4044.8945.0745.074,717,000
Mar 05, 202145.0245.0244.4044.9744.974,527,400
Mar 04, 202145.2845.5144.5544.8244.825,520,400
Mar 03, 202145.4345.6345.1945.2645.263,885,100
Mar 02, 202145.6845.7645.4945.6145.613,058,200
Mar 01, 202145.2545.6145.2245.5545.553,400,400
Feb 26, 202145.2745.2744.7644.7844.786,570,400
Feb 25, 202146.1546.2445.1545.2145.216,022,700
Feb 24, 202145.3946.0145.2945.9745.979,793,800
Feb 23, 202145.3645.6344.9845.5345.533,745,500
Feb 22, 202145.5345.8245.4745.5445.547,053,000
Feb 19, 202145.7345.9245.6045.6745.672,384,800
Feb 18, 202145.3645.4745.1145.4545.452,007,300
Feb 17, 202145.5345.6145.3145.5645.563,010,700
Feb 16, 202146.0346.1345.9045.9945.992,075,800
Feb 12, 202145.3645.7845.3645.7645.763,176,400
Feb 11, 202145.4745.5645.2945.5645.563,054,500
Feb 10, 202145.5145.5745.0045.1845.182,914,700
Feb 09, 202145.2745.4745.1945.4145.411,408,200
Feb 08, 202145.2945.4345.1045.2945.291,936,700
Feb 05, 202144.9945.1244.8345.0745.071,559,400
Feb 04, 202144.4844.6944.4444.6844.682,458,500
Feb 03, 202144.4544.6144.3144.5544.552,349,900
Feb 02, 202144.2144.5144.1144.4744.472,251,900
Feb 01, 202143.9543.9543.6743.8543.853,637,000
Jan 29, 202143.7943.8743.1243.3143.315,366,900
Jan 28, 202144.0144.3643.9444.1144.115,619,100
Jan 27, 202143.6144.0543.1743.5443.546,645,100
Jan 26, 202144.7844.8244.5344.7244.722,154,900
Jan 25, 202144.2644.4243.9444.4244.425,471,800
Jan 22, 202144.7545.0144.7544.8744.872,258,100
Jan 21, 202145.1545.2344.9045.1945.193,274,700
Jan 20, 202144.9145.0644.7745.0445.041,745,500
Jan 19, 202144.8944.8944.5744.8044.804,949,100
Jan 15, 202144.6644.7344.1644.4044.406,595,300
Jan 14, 202145.0945.4145.0945.2845.284,433,200
Jan 13, 202145.0745.2644.9645.0845.082,543,100
Jan 12, 202145.0045.1844.7945.1645.169,728,900
Jan 11, 202144.8245.1944.7945.0645.067,109,300
Jan 08, 202145.7445.8445.3745.8045.803,799,300
Jan 07, 202145.4245.6245.3645.5745.5710,396,000
Jan 06, 202145.0945.6045.0345.3845.384,334,200
Jan 05, 202144.5344.9644.4844.8644.862,190,600
Jan 04, 202145.2845.3244.3344.6044.604,195,600
Dec 31, 202044.4144.4643.9344.0844.082,705,100
Dec 30, 202044.8344.9644.6344.6544.651,498,100
Dec 29, 202044.8944.9544.5244.6444.642,613,900
Dec 28, 202044.5444.6744.4344.5144.512,568,100
Dec 24, 202044.0244.1843.9844.1344.131,626,900
Dec 23, 202044.0244.1343.9244.0644.062,302,900
Dec 22, 202043.5743.6143.3743.4643.464,808,600
Dec 21, 202042.8943.6542.7143.5543.555,348,100
Dec 18, 202044.4544.4544.1144.2544.254,330,800
Dec 17, 202044.4744.5844.3744.4444.446,116,700
Dec 16, 202043.9844.1543.7644.0744.072,597,300
Dec 15, 202043.6343.8943.5343.8743.872,774,300
Dec 14, 202043.5643.6543.2643.3043.304,169,300
Dec 14, 20200.623 Dividend
Dec 11, 202043.7643.9043.5843.8343.215,598,200
Dec 10, 202043.7844.2843.7844.1643.533,748,000
Dec 09, 202044.3544.3543.8244.0443.412,637,900
Dec 08, 202044.0244.2744.0244.2443.611,318,500
Dec 07, 202044.1544.3044.0744.1243.492,238,000
Dec 04, 202044.2844.4444.2544.3943.766,929,100
Dec 03, 202044.1444.2443.8843.9843.352,860,000
Dec 02, 202043.7444.0443.6843.9843.353,264,600
Dec 01, 202043.5843.9943.5843.9543.333,071,600
Nov 30, 202043.7543.8442.9342.9442.336,241,200
Nov 27, 202043.4343.6743.4343.6042.983,225,800
Nov 25, 202043.0743.3542.9943.2842.664,986,800
Nov 24, 202042.8643.1942.8043.1742.563,037,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...