Historical Data for iShares MSCI EMU ETF (EZU)

$ 41.73   -0.11 (-0.26%) Volume: 3.48m 4:10 PM EST 23-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/23/20 41.66 41.755 41.40 41.73 3.48m -0.11 -0.26% 41.73 144.77m 8,948
01/22/20 42.00 42.00 41.82 41.84 4.84m -0.11 -0.26% 41.84 202.71m 11,134
01/21/20 42.09 42.1425 41.93 41.95 5.39m -0.35 -0.83% 41.95 226.3m 8,089
01/17/20 42.27 42.315 42.20 42.30 3.62m 0.135 0.32% 42.30 153.13m 6,881
01/16/20 42.08 42.17 42.01 42.165 6.52m 0.215 0.51% 42.165 274.65m 9,338
01/15/20 41.95 42.07 41.93 41.95 6.11m -0.11 -0.26% 41.95 256.55m 11,679
01/14/20 41.94 42.095 41.885 42.06 5.04m -0.01 -0.02% 42.06 211.66m 6,666
01/13/20 41.87 42.10 41.835 42.07 2.66m 0.17 0.41% 42.07 111.71m 4,174
01/10/20 42.00 42.105 41.85 41.90 3.01m -0.155 -0.37% 41.90 126.59m 5,892
01/09/20 42.07 42.08 41.94 42.055 4.16m 0.155 0.37% 42.055 174.96m 5,196
01/08/20 41.75 42.05 41.71 41.90 4.61m 0.18 0.43% 41.90 192.98m 8,625
01/07/20 41.82 41.86 41.7001 41.72 1.74m -0.23 -0.55% 41.72 72.71m 4,217
01/06/20 41.67 41.965 41.64 41.95 2.5m 0.11 0.26% 41.95 104.65m 6,563
01/03/20 41.81 42.04 41.77 41.84 2.93m -0.60 -1.41% 41.84 122.69m 6,881
01/02/20 42.21 42.44 42.195 42.44 7.99m 0.52 1.24% 42.44 337.85m 11,050
12/31/19 41.70 41.93 41.56 41.92 1.81m 0.21 0.50% 41.92 75.63m 4,472
12/30/19 41.86 42.02 41.68 41.71 2.99m -0.31 -0.74% 41.71 125m 5,422
12/27/19 42.06 42.105 41.98 42.02 1.49m 0.15 0.36% 42.02 62.71m 3,948
12/26/19 41.68 41.88 41.68 41.87 2.94m 0.22 0.53% 41.87 122.94m 4,962
12/24/19 41.67 41.71 41.595 41.65 1.24m -0.06 -0.14% 41.65 51.83m 3,143
12/23/19 41.71 41.77 41.675 41.71 2.11m 0.09 0.22% 41.71 87.85m 3,381