Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,019.12 -683.79 (-1.06%) CMC Crypto 200
1,330.16 -66.37 (-4.58%)
iShares MSCI Eurozone ETF (EZU)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 49.97 | 50.22 | 49.95 | 50.19 | 50.19 | 1,266,727 |
| 25 Apr 2024 | 49.15 | 49.80 | 49.06 | 49.73 | 49.73 | 1,867,800 |
| 24 Apr 2024 | 50.09 | 50.11 | 49.71 | 49.93 | 49.93 | 1,260,200 |
| 23 Apr 2024 | 49.61 | 50.18 | 49.58 | 50.11 | 50.11 | 3,637,000 |
| 22 Apr 2024 | 49.01 | 49.46 | 48.95 | 49.29 | 49.29 | 2,143,300 |
| 19 Apr 2024 | 48.87 | 48.99 | 48.54 | 48.73 | 48.73 | 2,352,700 |
| 18 Apr 2024 | 48.79 | 49.09 | 48.64 | 48.73 | 48.73 | 1,584,800 |
| 17 Apr 2024 | 49.21 | 49.21 | 48.59 | 48.78 | 48.78 | 5,488,200 |
| 16 Apr 2024 | 48.76 | 48.98 | 48.55 | 48.76 | 48.76 | 3,604,500 |
| 15 Apr 2024 | 49.81 | 49.86 | 48.86 | 48.93 | 48.93 | 4,669,500 |
| 12 Apr 2024 | 49.30 | 49.51 | 48.91 | 48.99 | 48.99 | 6,850,200 |
| 11 Apr 2024 | 50.08 | 50.12 | 49.34 | 49.97 | 49.97 | 2,837,800 |
| 10 Apr 2024 | 49.88 | 50.27 | 49.78 | 50.01 | 50.01 | 2,576,100 |
| 09 Apr 2024 | 50.96 | 51.03 | 50.43 | 50.67 | 50.67 | 2,079,600 |
| 08 Apr 2024 | 50.93 | 51.02 | 50.84 | 50.90 | 50.90 | 1,618,800 |
| 05 Apr 2024 | 50.35 | 50.70 | 50.21 | 50.59 | 50.59 | 2,149,200 |
| 04 Apr 2024 | 51.36 | 51.36 | 50.39 | 50.45 | 50.45 | 3,684,500 |
| 03 Apr 2024 | 50.66 | 51.07 | 50.66 | 50.98 | 50.98 | 2,083,400 |
| 02 Apr 2024 | 50.50 | 50.60 | 50.40 | 50.53 | 50.53 | 2,511,800 |
| 01 Apr 2024 | 51.01 | 51.46 | 51.01 | 51.09 | 51.09 | 2,033,200 |
| 28 Mar 2024 | 51.10 | 51.16 | 51.00 | 51.06 | 51.06 | 1,446,400 |
| 27 Mar 2024 | 51.14 | 51.29 | 51.05 | 51.29 | 51.29 | 1,597,200 |
| 26 Mar 2024 | 51.02 | 51.11 | 50.84 | 50.86 | 50.86 | 1,500,000 |
| 25 Mar 2024 | 50.65 | 50.90 | 50.63 | 50.75 | 50.75 | 1,398,200 |
| 22 Mar 2024 | 50.65 | 50.70 | 50.49 | 50.59 | 50.59 | 1,506,600 |
| 21 Mar 2024 | 50.89 | 50.95 | 50.74 | 50.75 | 50.75 | 1,746,200 |
| 20 Mar 2024 | 50.27 | 51.02 | 50.22 | 50.97 | 50.97 | 2,120,200 |
| 19 Mar 2024 | 50.20 | 50.46 | 50.14 | 50.26 | 50.26 | 1,510,800 |
| 18 Mar 2024 | 50.39 | 50.39 | 50.09 | 50.13 | 50.13 | 1,319,400 |
| 15 Mar 2024 | 50.46 | 50.88 | 50.21 | 50.37 | 50.37 | 1,861,900 |
| 14 Mar 2024 | 50.69 | 50.70 | 50.11 | 50.33 | 50.33 | 1,904,600 |
| 13 Mar 2024 | 50.73 | 50.86 | 50.64 | 50.72 | 50.72 | 2,212,200 |
| 12 Mar 2024 | 50.12 | 50.56 | 49.91 | 50.54 | 50.54 | 1,664,000 |
| 11 Mar 2024 | 49.97 | 50.07 | 49.77 | 50.05 | 50.05 | 2,031,900 |
| 08 Mar 2024 | 50.54 | 50.58 | 50.03 | 50.09 | 50.09 | 6,379,100 |
| 07 Mar 2024 | 50.09 | 50.56 | 50.08 | 50.48 | 50.48 | 1,492,300 |
| 06 Mar 2024 | 49.67 | 49.86 | 49.57 | 49.71 | 49.71 | 1,874,700 |
| 05 Mar 2024 | 49.34 | 49.54 | 49.01 | 49.20 | 49.20 | 1,870,500 |
| 04 Mar 2024 | 49.31 | 49.53 | 49.28 | 49.43 | 49.43 | 3,207,200 |
| 01 Mar 2024 | 49.10 | 49.36 | 48.84 | 49.36 | 49.36 | 2,459,700 |
| 29 Feb 2024 | 49.16 | 49.24 | 48.76 | 49.05 | 49.05 | 3,165,900 |
| 28 Feb 2024 | 49.00 | 49.15 | 48.93 | 49.07 | 49.07 | 2,422,400 |
| 27 Feb 2024 | 49.03 | 49.24 | 49.03 | 49.17 | 49.17 | 2,262,600 |
| 26 Feb 2024 | 49.04 | 49.07 | 48.89 | 48.99 | 48.99 | 4,494,800 |
| 23 Feb 2024 | 49.08 | 49.10 | 48.92 | 49.01 | 49.01 | 3,832,600 |
| 22 Feb 2024 | 48.83 | 49.01 | 48.74 | 48.98 | 48.98 | 1,150,600 |
| 21 Feb 2024 | 48.03 | 48.33 | 48.03 | 48.31 | 48.31 | 1,282,200 |
| 20 Feb 2024 | 48.02 | 48.13 | 47.89 | 48.06 | 48.06 | 1,177,800 |
| 16 Feb 2024 | 47.79 | 48.00 | 47.67 | 47.78 | 47.78 | 1,253,800 |
| 15 Feb 2024 | 47.57 | 47.92 | 47.56 | 47.88 | 47.88 | 939,800 |
| 14 Feb 2024 | 47.06 | 47.31 | 47.04 | 47.29 | 47.29 | 2,871,700 |
| 13 Feb 2024 | 46.86 | 47.00 | 46.55 | 46.72 | 46.72 | 2,306,700 |
| 12 Feb 2024 | 47.58 | 47.81 | 47.55 | 47.62 | 47.62 | 1,403,300 |
| 09 Feb 2024 | 47.40 | 47.69 | 47.30 | 47.63 | 47.63 | 1,521,700 |
| 08 Feb 2024 | 47.40 | 47.46 | 47.32 | 47.38 | 47.38 | 1,679,300 |
| 07 Feb 2024 | 47.26 | 47.30 | 47.08 | 47.25 | 47.25 | 1,194,900 |
| 06 Feb 2024 | 47.01 | 47.31 | 46.98 | 47.30 | 47.30 | 1,911,800 |
| 05 Feb 2024 | 46.90 | 47.09 | 46.67 | 46.99 | 46.99 | 1,667,100 |
| 02 Feb 2024 | 47.28 | 47.28 | 47.03 | 47.23 | 47.23 | 1,672,500 |
| 01 Feb 2024 | 47.25 | 47.65 | 47.12 | 47.64 | 47.64 | 2,075,900 |
| 31 Jan 2024 | 47.68 | 47.77 | 47.07 | 47.16 | 47.16 | 2,531,500 |
| 30 Jan 2024 | 47.55 | 47.62 | 47.41 | 47.55 | 47.55 | 2,036,900 |
| 29 Jan 2024 | 47.10 | 47.54 | 47.09 | 47.50 | 47.50 | 1,826,800 |
| 26 Jan 2024 | 47.40 | 47.52 | 47.36 | 47.40 | 47.40 | 1,132,000 |
| 25 Jan 2024 | 46.96 | 47.06 | 46.76 | 47.04 | 47.04 | 1,818,200 |
| 24 Jan 2024 | 47.03 | 47.16 | 46.79 | 46.83 | 46.83 | 4,617,200 |
| 23 Jan 2024 | 46.01 | 46.10 | 45.86 | 46.10 | 46.10 | 1,561,100 |
| 22 Jan 2024 | 46.25 | 46.37 | 46.15 | 46.19 | 46.19 | 2,935,300 |
| 19 Jan 2024 | 45.90 | 46.21 | 45.75 | 46.21 | 46.21 | 1,562,100 |
| 18 Jan 2024 | 45.80 | 46.07 | 45.70 | 46.04 | 46.04 | 2,470,200 |
| 17 Jan 2024 | 45.33 | 45.51 | 45.10 | 45.48 | 45.48 | 2,221,700 |
| 16 Jan 2024 | 45.84 | 46.00 | 45.69 | 45.80 | 45.80 | 1,663,600 |
| 12 Jan 2024 | 46.67 | 46.84 | 46.52 | 46.63 | 46.63 | 1,665,600 |
| 11 Jan 2024 | 46.64 | 46.74 | 46.12 | 46.56 | 46.56 | 1,663,600 |
| 10 Jan 2024 | 46.41 | 46.70 | 46.31 | 46.62 | 46.62 | 2,692,500 |
| 09 Jan 2024 | 46.31 | 46.48 | 46.29 | 46.36 | 46.36 | 1,170,700 |
| 08 Jan 2024 | 46.50 | 46.87 | 46.50 | 46.87 | 46.87 | 1,719,200 |
| 05 Jan 2024 | 46.20 | 46.74 | 46.20 | 46.32 | 46.32 | 2,449,300 |
| 04 Jan 2024 | 46.27 | 46.63 | 46.27 | 46.36 | 46.36 | 4,075,500 |
| 03 Jan 2024 | 46.10 | 46.28 | 45.93 | 46.12 | 46.12 | 2,936,300 |
| 02 Jan 2024 | 46.85 | 47.00 | 46.71 | 46.78 | 46.78 | 4,230,000 |
| 29 Dec 2023 | 47.50 | 47.64 | 47.30 | 47.44 | 47.44 | 2,299,600 |
| 28 Dec 2023 | 47.53 | 47.65 | 47.39 | 47.41 | 47.41 | 1,993,700 |
| 27 Dec 2023 | 47.59 | 47.83 | 47.58 | 47.81 | 47.81 | 2,198,100 |
| 26 Dec 2023 | 47.38 | 47.66 | 47.33 | 47.57 | 47.57 | 1,275,800 |
| 22 Dec 2023 | 47.32 | 47.38 | 47.09 | 47.23 | 47.23 | 1,470,100 |
| 21 Dec 2023 | 47.08 | 47.32 | 46.92 | 47.31 | 47.31 | 2,241,600 |
| 20 Dec 2023 | 47.04 | 47.20 | 46.57 | 46.57 | 46.57 | 4,720,600 |
| 20 Dec 2023 | 0.351 Dividend | |||||
| 19 Dec 2023 | 47.39 | 47.66 | 47.39 | 47.63 | 47.28 | 4,759,400 |
| 18 Dec 2023 | 47.22 | 47.25 | 47.01 | 47.17 | 46.82 | 1,738,500 |
| 15 Dec 2023 | 47.31 | 47.46 | 47.15 | 47.15 | 46.80 | 3,498,300 |
| 14 Dec 2023 | 47.54 | 47.80 | 47.39 | 47.63 | 47.28 | 4,599,900 |
| 13 Dec 2023 | 46.66 | 47.32 | 46.38 | 47.26 | 46.91 | 1,875,500 |
| 12 Dec 2023 | 46.55 | 46.68 | 46.41 | 46.65 | 46.31 | 2,194,400 |
| 11 Dec 2023 | 46.31 | 46.57 | 46.31 | 46.51 | 46.17 | 2,479,000 |
| 08 Dec 2023 | 46.10 | 46.47 | 46.10 | 46.45 | 46.11 | 1,840,600 |
| 07 Dec 2023 | 45.97 | 46.18 | 45.83 | 46.11 | 45.77 | 1,468,300 |
| 06 Dec 2023 | 46.18 | 46.30 | 45.87 | 45.90 | 45.56 | 966,700 |
| 05 Dec 2023 | 45.84 | 46.00 | 45.74 | 45.86 | 45.52 | 2,601,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.