Historical Data for iShares MSCI Eurozone (EZU)

$ 38.29   0.76 (+2.03%) Volume: 9.51m 8:00 PM EDT 5-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 38.43 38.645 38.22 38.29 9.51m 0.76 2.03% 38.29 365.62m 32,107
06/04/20 37.30 37.77 37.235 37.53 3.35m 0.08 0.21% 37.53 125.56m 12,509
06/03/20 36.88 37.61 36.84 37.45 6.46m 1.29 3.57% 37.45 241.12m 18,051
06/02/20 35.92 36.175 35.84 36.16 4.49m 0.58 1.63% 36.16 161.93m 13,203
06/01/20 35.03 35.59 35.03 35.58 7.43m 0.795 2.29% 35.58 262.21m 14,972
05/29/20 34.87 34.93 34.41 34.785 5.92m 0.065 0.19% 34.785 205.22m 19,362
05/28/20 34.77 35.165 34.70 34.72 4.67m 0.23 0.67% 34.72 163.16m 15,532
05/27/20 34.32 34.535 33.98 34.49 15.21m 0.83 2.47% 34.49 521.75m 26,250
05/26/20 33.69 33.90 33.64 33.66 2.18m 1.085 3.33% 33.66 73.54m 9,402
05/22/20 32.46 32.585 32.30 32.575 2.26m 0.065 0.20% 32.575 73.48m 7,485
05/21/20 32.81 32.935 32.40 32.51 3.98m -0.31 -0.94% 32.51 129.72m 14,933
05/20/20 32.65 32.99 32.57 32.82 2.7m 0.82 2.56% 32.82 88.7m 10,458
05/19/20 32.25 32.425 32.00 32.00 3.27m -0.62 -1.90% 32.00 105.43m 13,637
05/18/20 31.95 32.76 31.91 32.62 5.61m 1.69 5.46% 32.62 182.12m 12,206
05/15/20 30.79 31.02 30.655 30.93 7.13m 0.03 0.10% 30.93 219.94m 14,151
05/14/20 30.33 30.92 30.08 30.90 6.7m -0.22 -0.71% 30.90 204.99m 17,366
05/13/20 31.65 31.67 30.92 31.12 6.54m -0.48 -1.52% 31.12 204.16m 16,682
05/12/20 32.16 32.22 31.60 31.60 5.68m -0.49 -1.53% 31.60 181.33m 16,472
05/11/20 32.05 32.165 31.825 32.09 4.08m -0.21 -0.65% 32.09 130.85m 9,165
05/08/20 32.15 32.335 32.125 32.30 3.09m 0.54 1.70% 32.30 99.5m 5,872
05/07/20 31.64 31.88 31.54 31.76 3m 0.61 1.96% 31.76 95.16m 9,328
05/06/20 31.70 31.70 31.145 31.15 2.57m -0.315 -1.00% 31.15 80.77m 10,554
05/05/20 31.63 31.81 31.405 31.465 3.6m -0.075 -0.24% 31.465 114.03m 11,551