Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EQEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 339.04 | 4.37 | 1.31% | 339.66 | 339.66 | 339.04 | 250 |
| Jun 05 2024 | 334.67 | 3.79 | 1.15% | 334.16 | 334.67 | 334.16 | 5 |
| Jun 04 2024 | 330.88 | -2.32 | -0.70% | 329.50 | 330.88 | 329.45 | 239 |
| Jun 03 2024 | 333.20 | 2.70 | 0.82% | 331.68 | 333.20 | 331.68 | 1,678 |
| May 31 2024 | 330.50 | -1.42 | -0.43% | 329.69 | 330.50 | 329.69 | 47 |
| May 30 2024 | 331.92 | -1.94 | -0.58% | 332.73 | 333.46 | 331.92 | 2,044 |
| May 29 2024 | 333.86 | -2.07 | -0.62% | 334.04 | 334.22 | 333.01 | 372 |
| May 28 2024 | 335.93 | 0.62 | 0.18% | 339.05 | 339.05 | 335.93 | 801 |
| May 27 2024 | 335.31 | 2.67 | 0.80% | 335.40 | 335.40 | 335.14 | 200 |
| May 24 2024 | 332.64 | -2.44 | -0.73% | 332.14 | 333.00 | 332.14 | 67 |
| May 23 2024 | 335.08 | 1.55 | 0.46% | 336.55 | 337.08 | 335.08 | 87 |
| May 22 2024 | 333.53 | 0.82 | 0.25% | 333.67 | 333.67 | 333.53 | 125 |
| May 21 2024 | 332.71 | -0.06 | -0.02% | 332.74 | 333.24 | 332.70 | 537 |
| May 20 2024 | 332.77 | 1.93 | 0.58% | 331.21 | 332.77 | 331.18 | 118 |
| May 17 2024 | 330.84 | -1.50 | -0.45% | 331.00 | 331.25 | 330.61 | 190 |
| May 16 2024 | 332.34 | 2.38 | 0.72% | 332.26 | 332.44 | 332.14 | 474 |
| May 15 2024 | 329.96 | 5.52 | 1.70% | 326.81 | 329.96 | 326.81 | 384 |
| May 14 2024 | 324.44 | -0.28 | -0.09% | 324.68 | 324.99 | 324.44 | 170 |
| May 13 2024 | 324.72 | 1.07 | 0.33% | 324.36 | 325.15 | 324.18 | 1,035 |
| May 10 2024 | 323.65 | 1.56 | 0.48% | 324.06 | 324.70 | 323.30 | 1,097 |
| May 09 2024 | 322.09 | -0.42 | -0.13% | 322.09 | 322.09 | 322.09 | 16 |
| May 08 2024 | 322.51 | -1.13 | -0.35% | 322.99 | 323.50 | 321.39 | 2,706 |
| May 07 2024 | 323.64 | 2.74 | 0.85% | 322.22 | 323.64 | 322.22 | 1,221 |
| May 06 2024 | 320.90 | 2.41 | 0.76% | 319.68 | 320.90 | 319.68 | 1,199 |
| May 03 2024 | 318.49 | 7.67 | 2.47% | 314.42 | 318.92 | 314.42 | 395 |
| May 02 2024 | 310.82 | -6.27 | -1.98% | 311.57 | 311.92 | 309.76 | 551 |
| Apr 30 2024 | 317.09 | 0.18 | 0.06% | 317.09 | 317.09 | 317.09 | 23 |
| Apr 29 2024 | 316.91 | 2.74 | 0.87% | 317.00 | 317.19 | 316.91 | 1,905 |
| Apr 26 2024 | 314.17 | 6.54 | 2.13% | 314.49 | 314.49 | 314.16 | 145 |
| Apr 25 2024 | 307.63 | -5.17 | -1.65% | 309.71 | 309.71 | 307.63 | 65 |
| Apr 24 2024 | 312.80 | 1.30 | 0.42% | 314.19 | 315.09 | 312.80 | 2,242 |
| Apr 23 2024 | 311.50 | 7.63 | 2.51% | 307.45 | 311.50 | 307.33 | 983 |
| Apr 22 2024 | 303.87 | -5.31 | -1.72% | 305.39 | 306.36 | 303.87 | 1,001 |
| Apr 19 2024 | 309.18 | -4.52 | -1.44% | 308.50 | 309.75 | 308.39 | 789 |
| Apr 18 2024 | 313.70 | -1.33 | -0.42% | 313.54 | 313.72 | 313.53 | 65 |
| Apr 17 2024 | 315.03 | -1.14 | -0.36% | 315.95 | 317.60 | 314.83 | 972 |
| Apr 16 2024 | 316.17 | -5.49 | -1.71% | 315.82 | 316.90 | 314.71 | 668 |
| Apr 15 2024 | 321.66 | -5.15 | -1.58% | 323.48 | 323.57 | 321.66 | 201 |
| Apr 12 2024 | 326.81 | 3.81 | 1.18% | 327.25 | 327.25 | 326.77 | 336 |
| Apr 11 2024 | 323.00 | 2.19 | 0.68% | 322.15 | 323.33 | 321.58 | 2,726 |
| Apr 10 2024 | 320.81 | -4.44 | -1.37% | 325.10 | 325.53 | 319.60 | 7,201 |
| Apr 09 2024 | 325.25 | 0.41 | 0.13% | 324.04 | 325.25 | 323.09 | 974 |
| Apr 08 2024 | 324.84 | 1.24 | 0.38% | 323.32 | 324.84 | 323.32 | 827 |
| Apr 05 2024 | 323.60 | -3.50 | -1.07% | 320.59 | 323.60 | 320.59 | 1,693 |
| Apr 04 2024 | 327.10 | 1.09 | 0.33% | 326.27 | 327.76 | 326.27 | 158 |
| Apr 03 2024 | 326.01 | 3.26 | 1.01% | 323.23 | 326.01 | 323.10 | 5,449 |
| Apr 02 2024 | 322.75 | -4.00 | -1.22% | 330.73 | 330.73 | 322.10 | 538 |
| Mar 28 2024 | 326.75 | 0.98 | 0.30% | 326.87 | 326.87 | 326.72 | 315 |
| Mar 27 2024 | 325.77 | -1.65 | -0.50% | 327.13 | 327.69 | 325.42 | 1,252 |
| Mar 26 2024 | 327.42 | 2.09 | 0.64% | 328.24 | 328.81 | 327.42 | 428 |
| Mar 25 2024 | 325.33 | -1.96 | -0.60% | 325.91 | 325.91 | 325.33 | 41 |
| Mar 22 2024 | 327.29 | -3.06 | -0.93% | 327.95 | 327.95 | 327.29 | 33 |
| Mar 21 2024 | 330.35 | 7.78 | 2.41% | 329.28 | 330.35 | 328.41 | 133 |
| Mar 20 2024 | 322.57 | 1.90 | 0.59% | 322.13 | 322.57 | 322.13 | 11 |
| Mar 19 2024 | 320.67 | 0.23 | 0.07% | 321.26 | 321.26 | 320.52 | 321 |
| Mar 18 2024 | 320.44 | 1.69 | 0.53% | 320.43 | 320.44 | 320.43 | 48 |
| Mar 15 2024 | 318.75 | -4.73 | -1.46% | 322.24 | 323.02 | 318.14 | 225 |
| Mar 14 2024 | 323.48 | -0.13 | -0.04% | 324.83 | 324.97 | 323.48 | 312 |
| Mar 13 2024 | 323.61 | -1.19 | -0.37% | 326.21 | 326.21 | 323.26 | 2,917 |
| Mar 12 2024 | 324.80 | 3.64 | 1.13% | 323.47 | 325.66 | 322.61 | 570 |
| Mar 11 2024 | 321.16 | -5.85 | -1.79% | 322.13 | 322.40 | 320.79 | 328 |
