NYSEARCA:EZU
ISHARES MSCI EUROZONE ETF Price (Quote)
$50.13
+0.505 (+1.02%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.55 | $51.36 | Friday, 3rd May 2024 EZU stock ended at $50.13. This is 1.02% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.01% from a day low at $49.89 to a day high of $50.39. |
| 90 days | $46.55 | $51.46 | |
| 52 weeks | $40.15 | $51.46 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $50.27 | $50.39 | $49.89 | $50.13 | 1 622 554 |
| May 02, 2024 | $49.57 | $49.74 | $49.24 | $49.63 | 1 434 753 |
| May 01, 2024 | $49.19 | $49.73 | $48.92 | $49.07 | 2 189 730 |
| Apr 30, 2024 | $49.76 | $49.93 | $49.22 | $49.26 | 1 972 458 |
| Apr 29, 2024 | $50.12 | $50.21 | $50.00 | $50.16 | 1 492 138 |
| Apr 26, 2024 | $49.97 | $50.24 | $49.95 | $50.15 | 2 040 989 |
| Apr 25, 2024 | $49.15 | $49.80 | $49.06 | $49.73 | 1 856 805 |
| Apr 24, 2024 | $50.09 | $50.11 | $49.72 | $49.96 | 1 258 888 |
| Apr 23, 2024 | $49.61 | $50.18 | $49.58 | $50.11 | 3 637 044 |
| Apr 22, 2024 | $49.01 | $49.45 | $48.95 | $49.29 | 2 143 288 |
| Apr 19, 2024 | $48.87 | $48.99 | $48.55 | $48.73 | 2 352 708 |
| Apr 18, 2024 | $48.79 | $49.09 | $48.64 | $48.74 | 1 584 642 |
| Apr 17, 2024 | $49.21 | $49.21 | $48.59 | $48.76 | 4 570 802 |
| Apr 16, 2024 | $48.76 | $48.98 | $48.55 | $48.78 | 3 483 306 |
| Apr 15, 2024 | $49.81 | $49.85 | $48.86 | $48.93 | 4 669 546 |
| Apr 12, 2024 | $49.30 | $49.51 | $48.91 | $48.98 | 4 879 601 |
| Apr 11, 2024 | $50.08 | $50.08 | $49.34 | $50.01 | 2 837 783 |
| Apr 10, 2024 | $49.88 | $50.26 | $49.78 | $49.97 | 2 576 104 |
| Apr 09, 2024 | $50.96 | $51.03 | $50.43 | $50.69 | 2 079 293 |
| Apr 08, 2024 | $50.93 | $51.02 | $50.84 | $50.90 | 1 485 517 |
| Apr 05, 2024 | $50.35 | $50.70 | $50.21 | $50.59 | 2 149 224 |
| Apr 04, 2024 | $51.36 | $51.36 | $50.39 | $50.45 | 3 293 419 |
| Apr 03, 2024 | $50.66 | $51.07 | $50.66 | $50.98 | 2 083 361 |
| Apr 02, 2024 | $50.50 | $50.59 | $50.40 | $50.53 | 2 511 810 |
| Apr 01, 2024 | $51.01 | $51.46 | $51.01 | $51.09 | 2 033 154 |
