Register for real-time alerts, custom portfolio, and market movers
EZU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 52.49 | 0.13 | 0.25% | 52.30 | 52.5162 | 52.24 | 1,237,096 |
| May 16 2024 | 52.36 | -0.45 | -0.85% | 52.58 | 52.63 | 52.33 | 1,753,654 |
| May 15 2024 | 52.81 | 0.52 | 0.99% | 52.51 | 52.825 | 52.42 | 3,814,309 |
| May 14 2024 | 52.29 | 0.42 | 0.81% | 52.03 | 52.305 | 52.03 | 2,345,897 |
| May 13 2024 | 51.87 | 0.02 | 0.05% | 51.90 | 52.005 | 51.81 | 2,793,223 |
| May 10 2024 | 51.845 | 0.20 | 0.38% | 51.89 | 51.95 | 51.74 | 2,074,062 |
| May 09 2024 | 51.65 | 0.49 | 0.96% | 51.27 | 51.6554 | 51.25 | 5,543,395 |
| May 08 2024 | 51.16 | 0.22 | 0.43% | 51.00 | 51.21 | 50.98 | 1,224,573 |
| May 07 2024 | 50.94 | 0.35 | 0.69% | 50.91 | 51.045 | 50.86 | 3,564,293 |
| May 06 2024 | 50.59 | 0.47 | 0.94% | 50.43 | 50.615 | 50.39 | 2,276,262 |
| May 03 2024 | 50.12 | 0.46 | 0.93% | 50.27 | 50.39 | 49.88 | 1,622,555 |
| May 02 2024 | 49.66 | 0.57 | 1.16% | 49.57 | 49.735 | 49.24 | 1,714,998 |
| May 01 2024 | 49.09 | -0.17 | -0.35% | 49.19 | 49.74 | 48.915 | 2,190,831 |
| Apr 30 2024 | 49.26 | -0.90 | -1.79% | 49.76 | 49.93 | 49.22 | 1,972,462 |
| Apr 29 2024 | 50.16 | 0.01 | 0.02% | 50.115 | 50.21 | 50.00 | 1,492,139 |
| Apr 26 2024 | 50.15 | 0.42 | 0.84% | 49.97 | 50.24 | 49.95 | 2,040,990 |
| Apr 25 2024 | 49.73 | -0.20 | -0.40% | 49.15 | 49.80 | 49.06 | 1,856,905 |
| Apr 24 2024 | 49.93 | -0.18 | -0.36% | 50.09 | 50.14 | 49.71 | 1,245,372 |
| Apr 23 2024 | 50.11 | 0.82 | 1.66% | 49.61 | 50.175 | 49.58 | 3,610,789 |
| Apr 22 2024 | 49.29 | 0.57 | 1.17% | 49.01 | 49.455 | 48.95 | 2,142,488 |
| Apr 19 2024 | 48.72 | -0.01 | -0.02% | 48.87 | 48.9902 | 48.54 | 2,296,771 |
| Apr 18 2024 | 48.73 | -0.05 | -0.10% | 48.79 | 49.09 | 48.635 | 1,581,277 |
| Apr 17 2024 | 48.78 | 0.02 | 0.04% | 49.21 | 49.21 | 48.585 | 5,478,002 |
| Apr 16 2024 | 48.76 | -0.17 | -0.35% | 48.76 | 48.98 | 48.545 | 3,700,166 |
| Apr 15 2024 | 48.93 | -0.06 | -0.12% | 49.81 | 49.86 | 48.86 | 4,653,233 |
| Apr 12 2024 | 48.99 | -0.98 | -1.96% | 49.30 | 49.51 | 48.91 | 6,752,979 |
| Apr 11 2024 | 49.97 | -0.04 | -0.08% | 50.08 | 50.12 | 49.335 | 2,792,945 |
| Apr 10 2024 | 50.01 | -0.66 | -1.30% | 49.88 | 50.265 | 49.78 | 2,495,659 |
| Apr 09 2024 | 50.67 | -0.23 | -0.45% | 50.96 | 51.03 | 50.43 | 2,076,986 |
| Apr 08 2024 | 50.90 | 0.31 | 0.61% | 50.93 | 51.02 | 50.84 | 1,588,030 |
| Apr 05 2024 | 50.59 | 0.14 | 0.28% | 50.35 | 50.6959 | 50.21 | 2,070,786 |
| Apr 04 2024 | 50.45 | -0.53 | -1.04% | 51.36 | 51.36 | 50.3891 | 3,444,849 |
| Apr 03 2024 | 50.98 | 0.45 | 0.89% | 50.66 | 51.0651 | 50.655 | 2,042,213 |
| Apr 02 2024 | 50.53 | -0.56 | -1.10% | 50.50 | 50.595 | 50.395 | 2,423,210 |
| Apr 01 2024 | 51.09 | 0.03 | 0.06% | 51.01 | 51.46 | 51.01 | 2,020,182 |
| Mar 28 2024 | 51.06 | -0.23 | -0.45% | 51.10 | 51.16 | 50.995 | 1,446,276 |
| Mar 27 2024 | 51.29 | 0.43 | 0.85% | 51.14 | 51.29 | 51.05 | 1,571,793 |
| Mar 26 2024 | 50.86 | 0.11 | 0.22% | 51.02 | 51.106 | 50.84 | 1,465,761 |
| Mar 25 2024 | 50.75 | 0.16 | 0.32% | 50.65 | 50.895 | 50.63 | 1,343,906 |
| Mar 22 2024 | 50.59 | -0.16 | -0.32% | 50.65 | 50.70 | 50.49 | 1,452,556 |
| Mar 21 2024 | 50.75 | -0.22 | -0.43% | 50.89 | 50.95 | 50.74 | 1,662,370 |
| Mar 20 2024 | 50.97 | 0.71 | 1.41% | 50.27 | 51.02 | 50.22 | 2,119,523 |
| Mar 19 2024 | 50.26 | 0.13 | 0.26% | 50.20 | 50.46 | 50.14 | 1,499,881 |
| Mar 18 2024 | 50.13 | -0.24 | -0.48% | 50.39 | 50.39 | 50.085 | 1,314,669 |
| Mar 15 2024 | 50.37 | 0.04 | 0.08% | 50.46 | 50.88 | 50.21 | 1,852,938 |
| Mar 14 2024 | 50.33 | -0.39 | -0.77% | 50.69 | 50.695 | 50.11 | 1,896,220 |
| Mar 13 2024 | 50.72 | 0.18 | 0.36% | 50.73 | 50.8551 | 50.64 | 2,211,232 |
| Mar 12 2024 | 50.54 | 0.49 | 0.98% | 50.12 | 50.555 | 49.91 | 1,664,034 |
| Mar 11 2024 | 50.05 | -0.04 | -0.08% | 49.97 | 50.07 | 49.7743 | 2,018,553 |
| Mar 08 2024 | 50.09 | -0.39 | -0.77% | 50.54 | 50.575 | 50.03 | 6,371,637 |
| Mar 07 2024 | 50.48 | 0.77 | 1.55% | 50.09 | 50.5587 | 50.08 | 1,486,554 |
| Mar 06 2024 | 49.71 | 0.51 | 1.04% | 49.67 | 49.855 | 49.565 | 1,866,998 |
| Mar 05 2024 | 49.20 | -0.23 | -0.46% | 49.34 | 49.535 | 49.01 | 1,865,163 |
| Mar 04 2024 | 49.425 | 0.06 | 0.13% | 49.31 | 49.53 | 49.275 | 3,198,548 |
| Mar 01 2024 | 49.36 | 0.31 | 0.63% | 49.10 | 49.36 | 48.84 | 2,307,245 |
| Feb 29 2024 | 49.05 | -0.02 | -0.04% | 49.16 | 49.24 | 48.755 | 3,102,775 |
| Feb 28 2024 | 49.07 | -0.10 | -0.20% | 49.00 | 49.15 | 48.93 | 2,413,895 |
| Feb 27 2024 | 49.17 | 0.18 | 0.37% | 49.03 | 49.235 | 49.03 | 2,252,909 |
| Feb 26 2024 | 48.99 | -0.02 | -0.04% | 49.04 | 49.065 | 48.885 | 4,481,282 |
| Feb 23 2024 | 49.01 | 0.03 | 0.06% | 49.08 | 49.095 | 48.915 | 3,779,944 |
| Feb 22 2024 | 48.98 | 0.67 | 1.39% | 48.83 | 49.01 | 48.74 | 1,149,412 |
| Feb 21 2024 | 48.31 | 0.25 | 0.52% | 48.03 | 48.325 | 48.03 | 1,221,437 |
| Feb 20 2024 | 48.06 | 0.28 | 0.59% | 48.02 | 48.125 | 47.89 | 1,177,456 |
