Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 35.08 35.16 34.78 34.87 5,333,635 -0.62(-1.74%)
Jan 29, 2015 35.10 35.50 35.04 35.49 13,181,988 +0.94(+2.72%)
Jan 28, 2015 35.15 35.31 34.53 34.54 10,755,576 -0.81(-2.29%)
Jan 27, 2015 35.28 35.43 35.11 35.35 13,788,805 -0.10(-0.29%)
Jan 26, 2015 35.19 35.57 35.08 35.46 9,317,499 +0.71(+2.05%)
Jan 23, 2015 34.80 35.09 34.74 34.74 15,351,698 -0.29(-0.84%)
Jan 22, 2015 34.78 35.18 34.42 35.04 34,691,532 +0.13(+0.38%)
Jan 21, 2015 34.46 34.92 34.40 34.91 12,964,318 +0.34(+0.99%)
Jan 20, 2015 34.60 34.66 34.39 34.56 4,895,853 +0.29(+0.83%)
Jan 16, 2015 33.70 34.39 33.63 34.28 9,466,181 +0.66(+1.95%)
Jan 15, 2015 33.78 33.85 33.53 33.62 4,853,225 -0.09(-0.25%)
Jan 14, 2015 33.61 33.82 33.45 33.71 9,897,990 +0.07(+0.20%)
Jan 13, 2015 33.91 34.04 33.31 33.64 15,967,974 +0.17(+0.51%)
Jan 12, 2015 33.57 33.68 33.18 33.47 15,534,115 +0.10(+0.28%)
Jan 09, 2015 33.68 33.68 33.06 33.37 9,295,299 -0.31(-0.93%)
Jan 08, 2015 33.43 33.92 33.37 33.69 4,824,111 +0.47(+1.40%)
Jan 07, 2015 33.08 33.35 32.80 33.22 9,406,187 +0.29(+0.87%)
Jan 06, 2015 33.29 33.54 32.88 32.94 4,414,685 -0.34(-1.03%)
Jan 05, 2015 33.73 33.74 33.18 33.28 7,238,315 -1.29(-3.74%)
Jan 02, 2015 34.73 34.82 34.46 34.57 3,125,937 +0.04(+0.11%)
Dec 31, 2014 34.92 34.53 34.53 34.53 3,408,752 -0.39(-1.12%)
Dec 30, 2014 35.14 35.19 34.90 34.92 4,011,112 -0.45(-1.26%)
Dec 29, 2014 35.25 35.49 35.19 35.37 16,670,567 -0.29(-0.80%)
Dec 26, 2014 35.79 35.81 35.66 35.66 1,856,154 -0.04(-0.11%)
Dec 24, 2014 35.46 35.69 35.69 35.69 8,287,656 +0.26(+0.72%)
Dec 23, 2014 35.44 35.56 35.35 35.44 2,891,042 +0.02(+0.05%)
Dec 22, 2014 35.40 35.45 35.25 35.42 1,938,682 +0.24(+0.68%)
Dec 19, 2014 35.06 35.38 34.99 35.18 3,466,353 -0.29(-0.80%)
Dec 18, 2014 35.10 35.50 35.08 35.47 9,712,821 +0.72(+2.08%)
Dec 17, 2014 34.34 35.03 34.34 34.74 9,174,183 +0.43(+1.25%)
Dec 16, 2014 33.86 34.82 33.81 34.31 9,500,357 +0.39(+1.14%)
Dec 15, 2014 34.86 34.94 33.87 33.93 26,637,688 -0.69(-1.99%)
Dec 12, 2014 35.31 35.41 34.61 34.62 6,255,201 -0.74(-2.08%)
Dec 11, 2014 35.51 35.76 35.31 35.35 8,956,247 -0.12(-0.35%)
Dec 10, 2014 35.88 35.90 35.42 35.48 9,827,820 -0.49(-1.36%)
Dec 09, 2014 35.82 36.07 35.70 35.97 6,222,278 -0.31(-0.86%)
Dec 08, 2014 36.41 36.48 36.23 36.28 3,170,757 -0.33(-0.90%)
Dec 05, 2014 36.51 36.67 36.43 36.61 5,113,647 +0.34(+0.94%)
Dec 04, 2014 36.26 36.49 36.03 36.27 3,932,576 -0.19(-0.52%)
Dec 03, 2014 36.40 36.49 36.32 36.46 9,017,866 -0.08(-0.21%)
Dec 02, 2014 36.56 36.57 36.42 36.53 3,248,282 -0.07(-0.18%)
Dec 01, 2014 36.65 36.74 36.53 36.60 10,321,273 -0.07(-0.18%)
Nov 28, 2014 36.65 36.71 36.60 36.66 3,638,139 -0.07(-0.18%)
Nov 26, 2014 36.61 36.73 36.73 36.73 2,117,426 +0.15(+0.41%)
Nov 25, 2014 36.51 36.67 36.45 36.58 3,062,017 +0.21(+0.57%)
Nov 24, 2014 36.22 36.37 36.13 36.37 17,236,782 +0.56(+1.55%)
Nov 21, 2014 35.91 35.95 35.67 35.81 1,718,681 +0.43(+1.23%)
Nov 20, 2014 35.21 35.45 35.19 35.38 2,813,383 -0.21(-0.58%)
Nov 19, 2014 35.75 35.76 35.41 35.59 4,208,857 -0.02(-0.05%)
Nov 18, 2014 35.44 35.65 35.41 35.61 2,255,382 +0.65(+1.86%)
Nov 17, 2014 34.78 35.00 34.71 34.96 1,414,506 +0.13(+0.38%)
Nov 14, 2014 34.52 34.90 34.50 34.82 1,301,777 +0.13(+0.38%)
Nov 13, 2014 34.46 34.82 34.46 34.69 2,168,876 +0.14(+0.41%)
Nov 12, 2014 34.54 34.67 34.45 34.55 1,803,586 -0.53(-1.51%)
Nov 11, 2014 34.97 35.13 34.83 35.08 940,434 +0.25(+0.70%)
Nov 10, 2014 34.76 34.86 34.62 34.83 4,588,092 +0.19(+0.54%)
Nov 07, 2014 34.51 34.69 34.32 34.64 5,025,176 -0.16(-0.46%)
Nov 06, 2014 35.03 35.17 34.68 34.81 5,852,750 -0.08(-0.24%)
Nov 05, 2014 34.91 34.96 34.75 34.89 1,909,599 +0.23(+0.65%)
Nov 04, 2014 34.76 34.80 34.47 34.66 2,581,383 -0.18(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.