Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EURILS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.0125 | -0.01 | -0.28% | 4.0237 | 4.0498 | 4.0072 | 0 |
| May 19 2024 | 4.0237 | -0.01 | -0.13% | 4.0291 | 4.02955 | 4.0237 | 0 |
| May 18 2024 | 4.0291 | 0.00 | 0.00% | 4.0291 | 4.0291 | 4.0291 | 0 |
| May 17 2024 | 4.0291 | 0.01 | 0.29% | 4.0173 | 4.04 | 4.0108 | 0 |
| May 16 2024 | 4.0173 | 0.03 | 0.76% | 3.98685 | 4.01855 | 3.98635 | 0 |
| May 15 2024 | 3.98685 | -0.01 | -0.34% | 4.0006 | 4.00955 | 3.9833 | 0 |
| May 14 2024 | 4.0006 | -0.02 | -0.50% | 4.02065 | 4.029 | 3.9936 | 0 |
| May 13 2024 | 4.02065 | 0.01 | 0.17% | 4.0139 | 4.02815 | 4.00195 | 0 |
| May 12 2024 | 4.0139 | 0.00 | 0.03% | 4.01265 | 4.0139 | 4.01265 | 0 |
| May 11 2024 | 4.01265 | 0.00 | 0.00% | 4.01265 | 4.01265 | 4.01265 | 0 |
| May 10 2024 | 4.01265 | -0.01 | -0.13% | 4.0177 | 4.0261 | 4.0083 | 0 |
| May 09 2024 | 4.0177 | 0.03 | 0.68% | 3.9904 | 4.0195 | 3.986 | 0 |
| May 08 2024 | 3.9904 | 0.00 | 0.11% | 3.9862 | 4.00185 | 3.9619 | 0 |
| May 07 2024 | 3.9862 | -0.05 | -1.16% | 4.0331 | 4.0333 | 3.9807 | 0 |
| May 06 2024 | 4.0331 | 0.03 | 0.80% | 4.001 | 4.0369 | 3.9995 | 0 |
| May 05 2024 | 4.001 | 0.00 | -0.02% | 4.00175 | 4.00175 | 4.001 | 0 |
| May 04 2024 | 4.00175 | 0.00 | 0.00% | 4.00175 | 4.00175 | 4.00175 | 0 |
| May 03 2024 | 4.00175 | 0.02 | 0.47% | 3.9831 | 4.01175 | 3.98245 | 0 |
| May 02 2024 | 3.9831 | -0.03 | -0.73% | 4.0125 | 4.02355 | 3.9805 | 0 |
| May 01 2024 | 4.0125 | 0.02 | 0.53% | 3.9915 | 4.0127 | 3.9656 | 0 |
| Apr 30 2024 | 3.9915 | -0.04 | -0.96% | 4.03035 | 4.0318 | 3.9894 | 0 |
| Apr 29 2024 | 4.03035 | -0.06 | -1.39% | 4.08775 | 4.08775 | 4.02055 | 0 |
| Apr 27 2024 | 4.087 | 0.00 | 0.00% | 4.087 | 4.087 | 4.087 | 0 |
| Apr 26 2024 | 4.087 | 0.00 | 0.00% | 4.087 | 4.087 | 4.087 | 0 |
| Apr 26 2024 | 4.087 | 0.01 | 0.31% | 4.0744 | 4.1045 | 4.0529 | 0 |
| Apr 25 2024 | 4.0744 | 0.04 | 0.88% | 4.03905 | 4.08 | 4.03905 | 0 |
| Apr 24 2024 | 4.03905 | 0.01 | 0.23% | 4.0296 | 4.05485 | 4.01195 | 0 |
| Apr 23 2024 | 4.0296 | 0.01 | 0.20% | 4.02145 | 4.04435 | 4.01145 | 0 |
| Apr 22 2024 | 4.02145 | 0.01 | 0.30% | 4.00955 | 4.02215 | 3.995 | 0 |
| Apr 21 2024 | 4.00955 | 0.00 | -0.10% | 4.01355 | 4.01355 | 4.00955 | 0 |
| Apr 20 2024 | 4.01355 | 0.00 | 0.00% | 4.01355 | 4.01355 | 4.01355 | 0 |
| Apr 19 2024 | 4.01355 | -0.03 | -0.70% | 4.0419 | 4.07175 | 4.006 | 0 |
| Apr 18 2024 | 4.0419 | 0.01 | 0.31% | 4.0295 | 4.07165 | 4.0201 | 0 |
| Apr 17 2024 | 4.0295 | 0.04 | 0.88% | 3.99425 | 4.03835 | 3.964 | 0 |
| Apr 16 2024 | 3.99425 | 0.00 | 0.10% | 3.99035 | 4.0113 | 3.96575 | 0 |
| Apr 15 2024 | 3.99035 | -0.02 | -0.54% | 4.01195 | 4.01195 | 3.94825 | 0 |
| Apr 14 2024 | 4.01195 | 0.00 | 0.07% | 4.00895 | 4.01195 | 4.00895 | 0 |
| Apr 13 2024 | 4.00895 | 0.00 | 0.00% | 4.00895 | 4.00895 | 4.00895 | 0 |
| Apr 12 2024 | 4.00895 | -0.01 | -0.29% | 4.0207 | 4.03195 | 3.979 | 0 |
| Apr 11 2024 | 4.0207 | 0.00 | 0.05% | 4.0185 | 4.0455 | 4.01625 | 0 |
| Apr 10 2024 | 4.0185 | 0.00 | 0.10% | 4.01435 | 4.03115 | 4.00855 | 0 |
| Apr 09 2024 | 4.01435 | 0.02 | 0.50% | 3.9942 | 4.02155 | 3.9918 | 0 |
| Apr 08 2024 | 3.9942 | -0.08 | -1.90% | 4.07145 | 4.07145 | 3.98145 | 0 |
| Apr 07 2024 | 4.07145 | 0.00 | 0.00% | 4.07165 | 4.07165 | 4.07145 | 0 |
| Apr 06 2024 | 4.07165 | 0.00 | 0.01% | 4.0714 | 4.07165 | 4.0714 | 0 |
| Apr 05 2024 | 4.0714 | 0.04 | 0.98% | 4.0319 | 4.07285 | 4.011 | 0 |
| Apr 04 2024 | 4.0319 | 0.01 | 0.34% | 4.01825 | 4.0522 | 3.99805 | 0 |
| Apr 03 2024 | 4.01825 | 0.02 | 0.46% | 3.99985 | 4.03165 | 3.9978 | 0 |
| Apr 02 2024 | 3.99985 | 0.05 | 1.21% | 3.9519 | 4.00345 | 3.94675 | 0 |
| Apr 01 2024 | 3.9519 | -0.03 | -0.86% | 3.9862 | 3.9862 | 3.9434 | 0 |
| Mar 31 2024 | 3.9862 | 0.01 | 0.14% | 3.9807 | 3.9862 | 3.9807 | 0 |
| Mar 30 2024 | 3.9807 | 0.00 | -0.02% | 3.9813 | 3.9813 | 3.9807 | 0 |
| Mar 29 2024 | 3.9813 | 0.02 | 0.58% | 3.9583 | 3.9869 | 3.94475 | 0 |
| Mar 28 2024 | 3.9583 | -0.02 | -0.49% | 3.9777 | 3.9929 | 3.9563 | 0 |
| Mar 27 2024 | 3.9777 | 0.01 | 0.20% | 3.96995 | 3.9844 | 3.9567 | 0 |
| Mar 26 2024 | 3.96995 | 0.02 | 0.56% | 3.94795 | 3.9866 | 3.94755 | 0 |
| Mar 25 2024 | 3.94795 | 0.01 | 0.23% | 3.9389 | 3.95045 | 3.92275 | 0 |
| Mar 24 2024 | 3.9389 | 0.00 | 0.06% | 3.93645 | 3.9389 | 3.93645 | 0 |
| Mar 23 2024 | 3.93645 | 0.00 | 0.00% | 3.93645 | 3.93645 | 3.93645 | 0 |
| Mar 22 2024 | 3.93645 | 0.02 | 0.54% | 3.91445 | 3.94075 | 3.90925 | 0 |
| Mar 21 2024 | 3.91515 | -0.05 | -1.30% | 3.96675 | 3.98595 | 3.91095 | 0 |
| Mar 20 2024 | 3.96675 | -0.02 | -0.57% | 3.98965 | 3.99775 | 3.96285 | 0 |
| Mar 19 2024 | 3.98965 | 0.01 | 0.35% | 3.97575 | 3.9933 | 3.96585 | 0 |
| Mar 18 2024 | 3.97575 | -0.03 | -0.81% | 4.0082 | 4.0082 | 3.96775 | 0 |
| Mar 17 2024 | 4.0082 | 0.00 | 0.06% | 4.0056 | 4.0082 | 4.0052 | 0 |
| Mar 16 2024 | 4.0056 | 0.00 | 0.00% | 4.0058 | 4.0058 | 4.0056 | 0 |
| Mar 15 2024 | 4.0058 | 0.03 | 0.66% | 3.97965 | 4.0115 | 3.96235 | 0 |
| Mar 14 2024 | 3.97965 | 0.00 | -0.02% | 3.98025 | 3.98365 | 3.96175 | 0 |
| Mar 13 2024 | 3.98025 | -0.02 | -0.38% | 3.99525 | 4.0159 | 3.97975 | 0 |
| Mar 12 2024 | 3.99525 | 0.03 | 0.77% | 3.9646 | 4.0035 | 3.9618 | 0 |
| Mar 11 2024 | 3.9646 | 0.05 | 1.20% | 3.91735 | 3.9672 | 3.91415 | 0 |
| Mar 10 2024 | 3.91755 | 0.00 | 0.00% | 3.91755 | 3.91755 | 3.91755 | 0 |
| Mar 09 2024 | 3.91755 | 0.00 | 0.00% | 3.91755 | 3.91755 | 3.91755 | 0 |
| Mar 08 2024 | 3.91755 | 0.00 | 0.02% | 3.9168 | 3.9254 | 3.89135 | 0 |
| Mar 07 2024 | 3.9168 | 0.00 | 0.12% | 3.91215 | 3.91855 | 3.90 | 0 |
| Mar 06 2024 | 3.91215 | 0.01 | 0.30% | 3.9006 | 3.9254 | 3.8824 | 0 |
| Mar 05 2024 | 3.9006 | 0.01 | 0.36% | 3.88665 | 3.90775 | 3.87585 | 0 |
| Mar 04 2024 | 3.88665 | 0.02 | 0.57% | 3.8646 | 3.8915 | 3.84895 | 0 |
| Mar 03 2024 | 3.8646 | 0.00 | 0.01% | 3.8644 | 3.8646 | 3.8644 | 0 |
| Mar 02 2024 | 3.8644 | 0.00 | 0.01% | 3.86415 | 3.8644 | 3.8644 | 0 |
| Mar 01 2024 | 3.86415 | 0.00 | -0.03% | 3.86525 | 3.86845 | 3.843 | 0 |
| Feb 29 2024 | 3.86525 | -0.03 | -0.74% | 3.894 | 3.90455 | 3.85605 | 0 |
| Feb 28 2024 | 3.894 | -0.02 | -0.56% | 3.91575 | 3.92155 | 3.8764 | 0 |
| Feb 27 2024 | 3.91575 | -0.04 | -0.90% | 3.95115 | 3.9527 | 3.91335 | 0 |
| Feb 26 2024 | 3.95115 | 0.02 | 0.58% | 3.92955 | 3.96615 | 3.92955 | 0 |
| Feb 25 2024 | 3.92825 | 0.00 | 0.00% | 3.92825 | 3.92825 | 3.92825 | 0 |
| Feb 24 2024 | 3.92825 | 0.00 | 0.00% | 3.92825 | 3.92825 | 3.92825 | 0 |
| Feb 23 2024 | 3.92825 | 0.00 | -0.11% | 3.93255 | 3.9444 | 3.9208 | 0 |
| Feb 22 2024 | 3.93255 | -0.04 | -1.08% | 3.9754 | 3.9798 | 3.93025 | 0 |
| Feb 21 2024 | 3.9754 | 0.00 | 0.02% | 3.97445 | 3.9915 | 3.96775 | 0 |
