Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (EMU)
ETF (EMU) Historical

EMU ETF

62.82

-0.23 (-0.36%)

Jan 08 2025 - Closed

Delayed by 15 minutes

EMU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	62.70	-0.39	-0.62%	62.86	62.86	62.59	2,009
Jan 07 2025	63.09	0.35	0.56%	62.55	63.09	62.55	3,263
Jan 06 2025	62.74	0.89	1.44%	62.36	62.74	62.36	326
Jan 03 2025	61.85	-0.12	-0.19%	61.85	61.85	61.85	2
Jan 02 2025	61.97	0.65	1.06%	61.50	61.97	61.50	37
Dec 30 2024	61.32	-0.29	-0.47%	61.63	61.73	61.22	5,005
Dec 27 2024	61.61	0.78	1.28%	61.52	61.61	61.52	95
Dec 23 2024	60.83	0.00	0.00%	60.83	60.83	60.83	0
Dec 20 2024	60.83	-0.56	-0.91%	60.65	60.83	60.65	224
Dec 19 2024	61.39	-1.01	-1.62%	61.66	61.66	61.33	365
Dec 18 2024	62.40	0.04	0.06%	62.40	62.40	62.40	69
Dec 17 2024	62.36	0.03	0.05%	62.37	62.40	62.36	1,608
Dec 16 2024	62.33	-0.43	-0.69%	62.45	62.46	62.28	8,197
Dec 13 2024	62.76	0.14	0.22%	62.76	62.76	62.76	60
Dec 12 2024	62.62	-0.01	-0.02%	62.62	62.62	62.59	6,366
Dec 11 2024	62.63	0.11	0.18%	62.38	62.66	62.38	13,139
Dec 10 2024	62.52	-2.21	-3.41%	62.58	62.58	62.52	106
Dec 09 2024	64.73	0.17	0.26%	64.67	64.73	64.66	2,321
Dec 06 2024	64.56	0.40	0.62%	64.49	64.56	64.49	265
Dec 05 2024	64.16	0.44	0.69%	64.08	64.16	64.06	1,428
Dec 04 2024	63.72	0.48	0.76%	63.72	63.72	63.72	173
Dec 03 2024	63.24	0.21	0.33%	63.28	63.28	63.24	93
Dec 02 2024	63.03	0.63	1.01%	62.61	63.03	62.61	189
Nov 29 2024	62.40	0.29	0.47%	61.98	62.40	61.98	3,495
Nov 28 2024	62.11	0.54	0.88%	62.08	62.11	62.08	240
Nov 27 2024	61.57	-0.58	-0.93%	61.85	61.85	61.57	1,594
Nov 26 2024	62.15	-0.52	-0.83%	62.33	62.33	62.15	238
Nov 25 2024	62.67	0.96	1.56%	62.51	62.67	62.51	33
Nov 22 2024	61.71	0.09	0.15%	61.59	61.71	61.59	3,390
Nov 21 2024	61.62	-0.06	-0.10%	61.41	61.66	61.41	417
Nov 20 2024	61.68	0.26	0.42%	61.68	61.68	61.68	130
Nov 19 2024	61.42	-0.81	-1.30%	61.40	61.42	61.40	374
Nov 18 2024	62.23	-0.11	-0.18%	62.05	62.23	62.05	240
Nov 15 2024	62.34	-0.35	-0.56%	62.66	62.66	62.34	895
Nov 14 2024	62.69	1.14	1.85%	62.24	62.69	62.24	285
Nov 13 2024	61.55	-1.10	-1.76%	61.56	61.56	61.55	144
Nov 12 2024	62.65	-0.55	-0.87%	62.65	62.65	62.65	1,063
Nov 11 2024	63.20	0.63	1.01%	63.20	63.20	63.20	1,494
Nov 08 2024	62.57	-0.32	-0.51%	62.38	62.57	62.38	2,606
Nov 07 2024	62.89	0.01	0.02%	62.89	62.89	62.89	5,908
Nov 06 2024	62.88	0.00	0.00%	62.88	62.88	62.88	0
Nov 05 2024	62.88	-0.01	-0.02%	62.88	62.88	62.88	730
Nov 04 2024	62.89	0.01	0.02%	63.25	63.25	62.88	38
Nov 01 2024	62.88	0.61	0.98%	62.88	62.88	62.88	12
Oct 31 2024	62.27	-0.79	-1.25%	62.69	62.69	62.27	138
Oct 30 2024	63.06	-1.22	-1.90%	63.06	63.06	63.06	155
Oct 29 2024	64.28	0.29	0.45%	64.28	64.28	64.28	68
Oct 28 2024	63.99	0.18	0.28%	63.80	63.99	63.80	9,875
Oct 25 2024	63.81	-0.09	-0.14%	63.81	63.81	63.81	35
Oct 24 2024	63.90	0.09	0.14%	64.15	64.16	63.90	275
Oct 23 2024	63.81	-0.18	-0.28%	63.91	64.03	63.81	67
Oct 22 2024	63.99	-0.66	-1.02%	63.74	63.99	63.74	216
Oct 21 2024	64.65	0.00	0.00%	64.65	64.65	64.65	0
Oct 18 2024	64.65	0.41	0.64%	64.41	64.65	64.41	118
Oct 17 2024	64.24	0.53	0.83%	64.30	64.36	64.20	932
Oct 16 2024	63.71	-0.59	-0.92%	63.68	63.80	63.68	222
Oct 15 2024	64.30	-0.22	-0.34%	64.89	64.89	64.30	1,580
Oct 14 2024	64.52	0.37	0.58%	64.52	64.52	64.52	6
Oct 11 2024	64.15	-0.05	-0.08%	64.16	64.16	64.15	333

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions