iShares MSCI Eurozone ETF (EZU) Historical Stock Data
47.74 ↑0.17 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EZU is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 47.47 | 47.74 | ↑$0.27 (0.57%) | 47.47 | 47.82 | 563.67K |
| 2024-12-24 | 47.20 | 47.57 | ↑$0.37 (0.78%) | 47.14 | 47.58 | 554.99K |
| 2024-12-23 | 47.08 | 47.25 | ↑$0.17 (0.36%) | 46.89 | 47.30 | 832.94K |
| 2024-12-20 | 46.66 | 47.13 | ↑$0.47 (1.01%) | 46.62 | 47.44 | 1.62M |
| 2024-12-19 | 47.30 | 46.99 | ↓$0.31 (-0.66%) | 46.95 | 47.32 | 1.13M |
| 2024-12-18 | 48.21 | 46.96 | ↓$1.25 (-2.59%) | 46.96 | 48.44 | 1.45M |
| 2024-12-17 | 48.29 | 48.17 | ↓$0.12 (-0.25%) | 48.15 | 48.38 | 1.73M |
| 2024-12-16 | 48.65 | 48.70 | ↑$0.05 (0.10%) | 48.54 | 48.88 | 668.30K |
| 2024-12-13 | 49.07 | 48.87 | ↓$0.20 (-0.41%) | 48.74 | 49.07 | 1.16M |
| 2024-12-12 | 48.79 | 48.71 | ↓$0.08 (-0.16%) | 48.68 | 49.10 | 599.74K |
| 2024-12-11 | 48.97 | 48.98 | ↑$0.01 (0.02%) | 48.76 | 49.03 | 1.59M |
| 2024-12-10 | 49.11 | 48.84 | ↓$0.27 (-0.55%) | 48.82 | 49.11 | 1.28M |
| 2024-12-09 | 49.51 | 49.12 | ↓$0.39 (-0.79%) | 49.12 | 49.58 | 1.78M |
| 2024-12-06 | 49.42 | 49.26 | ↓$0.16 (-0.32%) | 49.12 | 49.42 | 2.16M |
| 2024-12-05 | 48.98 | 49.03 | ↑$0.05 (0.10%) | 48.91 | 49.12 | 2.07M |
| 2024-12-04 | 48.44 | 48.42 | ↓$0.02 (-0.04%) | 48.35 | 48.64 | 2.61M |
| 2024-12-03 | 48.04 | 48.15 | ↑$0.11 (0.23%) | 47.92 | 48.27 | 1.52M |
| 2024-12-02 | 47.77 | 47.91 | ↑$0.14 (0.29%) | 47.36 | 47.99 | 1.56M |
| 2024-11-29 | 47.33 | 47.86 | ↑$0.53 (1.12%) | 47.33 | 47.87 | 1.57M |
| 2024-11-27 | 47.10 | 47.30 | ↑$0.20 (0.42%) | 47.06 | 47.35 | 1.73M |
| 2024-11-26 | 47.41 | 47.04 | ↓$0.37 (-0.78%) | 46.88 | 47.41 | 1.50M |
| 2024-11-25 | 47.62 | 47.38 | ↓$0.24 (-0.50%) | 47.24 | 47.65 | 1.67M |
| 2024-11-22 | 46.81 | 47.04 | ↑$0.23 (0.49%) | 46.80 | 47.16 | 2.18M |
| 2024-11-21 | 46.94 | 47.00 | ↑$0.06 (0.13%) | 46.77 | 47.07 | 0.99M |
| 2024-11-20 | 47.17 | 47.18 | ↑$0.01 (0.02%) | 46.81 | 47.18 | 1.88M |
| 2024-11-19 | 46.97 | 47.36 | ↑$0.39 (0.83%) | 46.91 | 47.47 | 1.81M |
| 2024-11-18 | 47.37 | 47.63 | ↑$0.26 (0.55%) | 47.29 | 47.73 | 2.45M |
| 2024-11-15 | 47.66 | 47.43 | ↓$0.23 (-0.48%) | 47.36 | 47.67 | 1.44M |
| 2024-11-14 | 47.80 | 47.55 | ↓$0.25 (-0.52%) | 47.51 | 47.99 | 6.87M |
| 2024-11-13 | 47.24 | 47.18 | ↓$0.06 (-0.13%) | 46.82 | 47.30 | 2.55M |
Create an account or log in to view more rows.
$EZU over a thousand shares in now
$EZU must buyyy
$EZU wow
$EZU the FOMO will be epic
$EZU why spike ?
$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.