iShares MSCI Eurozone ETF (EZU)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -2.60385609223 | 50.31 | 50.32 | 49.005 | 1029775 | 49.5719571 | SP |
| 4 | 0.03 | 0.0612619971411 | 48.97 | 51.29 | 48.76 | 2058681 | 49.87222066 | SP |
| 12 | -0.57 | -1.14988904579 | 49.57 | 52.825 | 48.055 | 2263174 | 50.58578287 | SP |
| 26 | 2.04 | 4.34412265758 | 46.96 | 52.825 | 46.545 | 2246299 | 49.86778447 | SP |
| 52 | 2.59 | 5.58069381599 | 46.41 | 52.825 | 40.145 | 2678685 | 46.32274648 | SP |
| 156 | -0.575 | -1.1598587998 | 49.575 | 52.825 | 31.135 | 3760546 | 43.93889062 | SP |
| 260 | 9.32 | 23.4879032258 | 39.68 | 52.825 | 25.32 | 4185488 | 42.08464533 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 49.03 | -0.73 | -1.47 | 49.51 | 49.61 | 49.005 | 1078006 |
| 1721773800 | 49.76 | -0.39 | -0.78 | 49.84 | 49.92 | 49.74 | 545804 |
| 1721687400 | 50.15 | 0.89 | 1.81 | 49.98 | 50.16 | 49.865 | 1209451 |
| 1721428200 | 49.26 | -0.43 | -0.87 | 49.42 | 49.47 | 49.22 | 1232353 |
| 1721341800 | 49.69 | -0.28 | -0.56 | 50.31 | 50.32 | 49.57 | 915032 |
| 1721255400 | 49.97 | -0.58 | -1.15 | 50.07 | 50.26 | 49.925 | 1276547 |
| 1721169000 | 50.55 | 0.05 | 0.10 | 50.22 | 50.55 | 50.155 | 1590939 |
| 1721082600 | 50.5 | -0.56 | -1.10 | 50.89 | 50.89 | 50.415 | 2474930 |
| 1720823400 | 51.06 | 0.69 | 1.37 | 50.79 | 51.29 | 50.79 | 3767227 |
| 1720737000 | 50.37 | 0.19 | 0.38 | 50.62 | 50.66 | 50.35 | 1367005 |
| 1720650600 | 50.18 | 0.71 | 1.44 | 49.85 | 50.205 | 49.82 | 2796355 |
| 1720564200 | 49.47 | -0.55 | -1.10 | 49.64 | 49.715 | 49.34 | 3704988 |
| 1720477800 | 50.02 | -0.34 | -0.68 | 50.44 | 50.495 | 49.965 | 1435032 |
| 1720218600 | 50.36 | 0.42 | 0.84 | 50.425 | 50.45 | 49.95 | 2696467 |
| 1720040640 | 49.94 | 0.8 | 1.63 | 49.7 | 49.96 | 49.7 | 1469790 |
| 1719959400 | 49.14 | -0.18 | -0.36 | 48.87 | 49.17 | 48.83 | 1236908 |
| 1719873000 | 49.32 | 0.49 | 1.01 | 49.52 | 49.595 | 49.08 | 3434943 |
| 1719613800 | 48.825 | -0.06 | -0.11 | 48.6 | 48.87 | 48.595 | 2801805 |
| 1719527400 | 48.88 | -0.04 | -0.08 | 48.97 | 49.1 | 48.76 | 4608703 |
| 1719441000 | 48.92 | -0.42 | -0.85 | 48.71 | 49.005 | 48.65 | 1667399 |
| 1719354600 | 49.34 | -0.01 | -0.02 | 49.05 | 49.38 | 49 | 1451459 |
| 1719268200 | 49.35 | 0.43 | 0.87 | 49.43 | 49.63 | 49.285 | 2518957 |
| 1719009000 | 48.925 | -0.42 | -0.84 | 48.87 | 49.015 | 48.66 | 2709549 |
| 1718922600 | 49.34 | 0.05 | 0.10 | 49.22 | 49.435 | 49.155 | 1895959 |
| 1718749800 | 49.29 | 0.26 | 0.53 | 49.03 | 49.3055 | 49.02 | 2550263 |
| 1718663400 | 49.03 | 0.64 | 1.32 | 48.71 | 49.045 | 48.475 | 2200417 |
| 1718404200 | 48.39 | -1.17 | -2.36 | 48.28 | 48.48 | 48.055 | 7156396 |
| 1718317800 | 49.56 | -1.08 | -2.13 | 50.12 | 50.14 | 49.38 | 1757042 |
| 1718231400 | 50.64 | 0.82 | 1.65 | 50.76 | 50.94 | 50.53 | 2850722 |
| 1718145000 | 49.82 | -1.76 | -3.41 | 49.81 | 49.97 | 49.49 | 5545612 |
| 1718058600 | 51.58 | -0.34 | -0.65 | 51.14 | 51.616 | 51.075 | 1139972 |
| 1717799400 | 51.92 | -0.72 | -1.37 | 52.1 | 52.255 | 51.91 | 961764 |
| 1717713000 | 52.64 | 0.14 | 0.27 | 52.55 | 52.675 | 52.5 | 2891232 |
| 1717626600 | 52.5 | 0.72 | 1.39 | 52.4 | 52.515 | 52.09 | 1521908 |
| 1717540200 | 51.78 | -0.37 | -0.71 | 51.85 | 51.96 | 51.58 | 3331321 |
| 1717453800 | 52.15 | 0.13 | 0.25 | 52.2 | 52.3 | 51.83 | 2436648 |
| 1717194600 | 52.02 | 0.31 | 0.60 | 51.85 | 52.05 | 51.61 | 1222703 |
| 1717108200 | 51.71 | 0.4 | 0.78 | 51.56 | 51.81 | 51.53 | 1107473 |
| 1717021800 | 51.31 | -0.92 | -1.76 | 51.42 | 51.595 | 51.2948 | 2169303 |
| 1716935400 | 52.23 | 0.04 | 0.08 | 52.37 | 52.395 | 52.03 | 3370321 |
| 1716589800 | 52.19 | 0.5 | 0.97 | 51.95 | 52.264 | 51.93 | 945443 |
| 1716503400 | 51.69 | -0.23 | -0.44 | 52.4 | 52.42 | 51.59 | 1858324 |
| 1716417000 | 51.92 | -0.44 | -0.84 | 52.13 | 52.17 | 51.7501 | 2272463 |
| 1716330600 | 52.36 | -0.11 | -0.20 | 52.21 | 52.39 | 52.12 | 1144826 |
| 1716244200 | 52.465 | -0.03 | -0.05 | 52.51 | 52.6 | 52.43 | 988853 |
| 1715985000 | 52.49 | 0.13 | 0.25 | 52.3 | 52.5162 | 52.24 | 1237096 |
| 1715898600 | 52.36 | -0.45 | -0.85 | 52.58 | 52.63 | 52.33 | 1753654 |
| 1715812200 | 52.81 | 0.52 | 0.99 | 52.51 | 52.825 | 52.42 | 3814309 |
| 1715725800 | 52.29 | 0.42 | 0.81 | 52.03 | 52.305 | 52.03 | 2345897 |
| 1715639400 | 51.87 | 0.02 | 0.05 | 51.9 | 52.005 | 51.81 | 2793223 |
| 1715380200 | 51.845 | 0.2 | 0.38 | 51.89 | 51.95 | 51.74 | 2074062 |
| 1715293800 | 51.65 | 0.49 | 0.96 | 51.27 | 51.6554 | 51.25 | 5543395 |
| 1715207400 | 51.16 | 0.22 | 0.43 | 51 | 51.21 | 50.98 | 1224573 |
| 1715121000 | 50.94 | 0.35 | 0.69 | 50.91 | 51.045 | 50.86 | 3564293 |
| 1715034600 | 50.59 | 0.47 | 0.94 | 50.43 | 50.615 | 50.39 | 2276262 |
| 1714775400 | 50.12 | 0.46 | 0.93 | 50.27 | 50.39 | 49.88 | 1622555 |
| 1714689000 | 49.66 | 0.57 | 1.16 | 49.57 | 49.735 | 49.24 | 1714998 |
| 1714602600 | 49.09 | -0.17 | -0.35 | 49.19 | 49.74 | 48.915 | 2190831 |
| 1714516200 | 49.26 | -0.9 | -1.79 | 49.76 | 49.93 | 49.22 | 1972462 |
| 1714429800 | 50.16 | 0.01 | 0.02 | 50.115 | 50.21 | 50 | 1492139 |
| 1714170600 | 50.15 | 0.42 | 0.84 | 49.97 | 50.24 | 49.95 | 2040990 |
| 1714084200 | 49.73 | -0.2 | -0.40 | 49.15 | 49.8 | 49.06 | 1824344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
