Historical Data for iShares MSCI EMU ETF (EZU)

$ 40.90   0.25 (+0.62%) Volume: 4.23m 4:10 PM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 40.92 40.945 40.82 40.90 4.23m 0.25 0.62% 40.90 172.84m 4,973
12/05/19 40.73 40.79 40.55 40.65 3.15m -0.02 -0.05% 40.65 128.02m 6,211
12/04/19 40.56 40.71 40.56 40.67 3.12m 0.33 0.82% 40.67 126.73m 6,907
12/03/19 40.04 40.365 39.96 40.34 4.12m -0.06 -0.15% 40.34 165.35m 7,106
12/02/19 40.60 40.63 40.26 40.40 4.04m -0.39 -0.96% 40.40 162.94m 8,695
11/29/19 40.90 40.91 40.77 40.79 3.27m -0.18 -0.44% 40.79 133.52m 6,109
11/27/19 40.90 40.98 40.89 40.97 5.67m -0.03 -0.07% 40.97 232.31m 4,773
11/26/19 40.88 41.03 40.88 41.00 3.91m 0.10 0.24% 41.00 160.13m 6,072
11/25/19 40.80 40.93 40.80 40.90 4.38m 0.14 0.34% 40.90 179.1m 4,368
11/22/19 40.81 40.875 40.66 40.76 2.4m 0.04 0.10% 40.76 97.88m 4,257
11/21/19 40.77 40.80 40.62 40.72 2.45m -0.03 -0.07% 40.72 99.86m 5,125
11/20/19 40.83 40.89 40.60 40.75 3.49m -0.21 -0.51% 40.75 142.09m 7,368
11/19/19 41.16 41.19 40.91 40.96 2.02m -0.10 -0.24% 40.96 82.86m 4,467
11/18/19 40.91 41.12 40.85 41.06 2.95m 0.02 0.05% 41.06 121.12m 4,314
11/15/19 40.90 41.045 40.85 41.04 2.87m 0.29 0.71% 41.04 117.67m 7,404
11/14/19 40.63 40.76 40.5637 40.75 5.16m -0.02 -0.05% 40.75 209.79m 7,775
11/13/19 40.63 40.78 40.63 40.77 7.49m -0.14 -0.34% 40.77 305.12m 8,693
11/12/19 40.93 41.00 40.85 40.91 4.15m 0.00 0.00% 40.91 169.79m 3,415
11/11/19 40.81 40.925 40.795 40.91 2.91m -0.02 -0.05% 40.91 118.79m 2,820
11/08/19 40.84 40.94 40.72 40.93 2.96m -0.02 -0.05% 40.93 121.09m 3,663