Historical Data for ISHARES INC (EZU)

$ 38.89   0.08 (+0.21%) Volume: 3.14m 4:00 PM EDT 6-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/06/20 38.61 38.95 38.51 38.89 3.14m 0.08 0.21% 38.89 121.41m 9,890
08/05/20 38.98 39.11 38.75 38.81 5.51m 0.19 0.49% 38.81 214.4m 11,017
08/04/20 38.12 38.62 38.11 38.62 3.43m 0.19 0.49% 38.62 131.49m 10,071
08/03/20 38.11 38.445 37.97 38.43 4.92m 0.76 2.02% 38.43 188.68m 11,422
07/31/20 38.42 38.46 37.37 37.67 6.1m -0.82 -2.13% 37.67 229.65m 19,928
07/30/20 38.09 38.515 37.66 38.49 4.27m -0.695 -1.77% 38.49 163.06m 12,770
07/29/20 38.93 39.26 38.89 39.185 5.49m 0.475 1.23% 39.185 214.73m 13,531
07/28/20 38.74 38.98 38.69 38.71 1.91m -0.305 -0.78% 38.71 74.06m 7,406
07/27/20 38.90 39.145 38.86 39.015 2.73m 0.385 1.00% 39.015 106.54m 10,009
07/24/20 38.62 38.74 38.505 38.63 2.8m -0.28 -0.72% 38.63 108.35m 10,805
07/23/20 39.18 39.34 38.82 38.91 3.86m -0.36 -0.92% 38.91 151.35m 10,033
07/22/20 39.15 39.339 39.10 39.27 3.45m 0.21 0.54% 39.27 135.32m 10,159
07/21/20 39.22 39.33 38.99 39.06 3.56m 0.14 0.36% 39.06 139.44m 8,725
07/20/20 38.68 38.96 38.55 38.92 3.22m 0.31 0.80% 38.92 124.97m 9,247
07/17/20 38.49 38.625 38.353 38.61 2.52m 0.17 0.44% 38.61 97m 7,705
07/16/20 38.34 38.595 38.30 38.44 2.66m -0.05 -0.13% 38.44 102.25m 7,886
07/15/20 38.63 38.75 38.31 38.49 4.89m 0.435 1.14% 38.49 188.34m 12,902
07/14/20 37.52 38.13 37.47 38.055 8.41m 0.595 1.59% 38.055 318.82m 27,824
07/13/20 37.94 38.205 37.36 37.46 4.72m -0.13 -0.35% 37.46 178.14m 10,819
07/10/20 37.32 37.63 37.16 37.59 4.7m 0.44 1.18% 37.59 175.71m 9,740
07/09/20 37.64 37.68 36.87 37.15 11.75m -0.56 -1.49% 37.15 436.53m 22,535
07/08/20 37.31 37.71 37.27 37.71 2.99m 0.43 1.15% 37.71 112.09m 8,890
07/07/20 37.52 37.685 37.26 37.28 3.59m -0.62 -1.64% 37.28 134.78m 9,034