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 31, 2017 35.40 35.45 35.16 35.34 5,414,958 +0.05(+0.14%)
Jan 30, 2017 35.09 35.29 35.03 35.29 3,107,868 -0.34(-0.97%)
Jan 27, 2017 35.63 35.65 35.55 35.63 6,299,693 +0.02(+0.07%)
Jan 26, 2017 35.68 35.74 35.52 35.61 8,324,283 -0.36(-1.00%)
Jan 25, 2017 35.92 35.99 35.86 35.97 3,803,274 +0.41(+1.15%)
Jan 24, 2017 35.45 35.60 35.45 35.56 9,701,589 +0.08(+0.23%)
Jan 23, 2017 35.41 35.49 35.28 35.48 5,218,571 +0.06(+0.17%)
Jan 20, 2017 35.31 35.44 35.30 35.42 2,075,774 +0.23(+0.65%)
Jan 19, 2017 35.23 35.24 35.05 35.19 1,182,196 -0.03(-0.07%)
Jan 18, 2017 35.20 35.31 35.12 35.22 3,359,181 -0.14(-0.41%)
Jan 17, 2017 35.29 35.38 35.26 35.36 2,535,916 +0.00(+0.00%)
Jan 13, 2017 35.36 35.36 35.36 0 +0.16(+0.45%)
Jan 12, 2017 35.27 35.27 35.08 35.20 2,801,600 +0.03(+0.09%)
Jan 11, 2017 34.80 35.17 34.79 35.17 4,512,592 +0.20(+0.59%)
Jan 10, 2017 35.02 35.13 34.96 34.97 1,415,584 -0.06(-0.19%)
Jan 09, 2017 34.91 35.06 34.86 35.03 4,488,337 -0.10(-0.28%)
Jan 06, 2017 35.09 35.19 35.00 35.13 7,788,917 -0.06(-0.17%)
Jan 05, 2017 34.99 35.27 34.99 35.19 5,637,247 +0.29(+0.83%)
Jan 04, 2017 34.69 34.90 34.66 34.90 2,193,170 +0.22(+0.63%)
Jan 03, 2017 34.64 34.71 34.54 34.68 3,500,463 +0.08(+0.23%)
Dec 30, 2016 34.60 34.60 34.60 0 +0.21(+0.61%)
Dec 29, 2016 34.33 34.43 34.31 34.39 2,271,821 +0.27(+0.81%)
Dec 28, 2016 34.23 34.23 34.04 34.12 1,721,292 -0.27(-0.80%)
Dec 27, 2016 34.39 34.47 34.39 34.39 2,442,395 +0.04(+0.10%)
Dec 23, 2016 34.35 34.35 34.35 0 +0.13(+0.39%)
Dec 22, 2016 34.35 34.38 34.22 34.22 3,110,106 -0.08(-0.22%)
Dec 21, 2016 34.18 34.30 34.18 34.30 12,692,642 +0.16(+0.48%)
Dec 20, 2016 33.98 34.18 33.98 34.13 2,136,346 +0.19(+0.56%)
Dec 19, 2016 34.04 34.16 33.93 33.94 3,035,622 -0.11(-0.34%)
Dec 16, 2016 33.99 34.22 33.99 34.06 7,002,904 +0.13(+0.38%)
Dec 15, 2016 33.79 33.97 33.79 33.93 8,296,307 +0.04(+0.12%)
Dec 14, 2016 34.36 34.47 33.82 33.89 7,922,868 -0.55(-1.59%)
Dec 13, 2016 34.32 34.58 34.32 34.44 3,963,250 +0.34(+1.01%)
Dec 12, 2016 34.09 34.16 34.00 34.09 5,011,353 +0.06(+0.19%)
Dec 09, 2016 33.87 34.04 33.83 34.03 7,982,340 +0.02(+0.06%)
Dec 08, 2016 33.98 34.07 33.86 34.01 4,846,982 -0.21(-0.61%)
Dec 07, 2016 33.78 34.33 33.76 34.22 5,667,835 +0.61(+1.80%)
Dec 06, 2016 33.26 33.63 33.21 33.61 5,965,928 +0.42(+1.26%)
Dec 05, 2016 32.83 33.18 32.83 33.19 5,635,796 +0.72(+2.20%)
Dec 02, 2016 32.27 32.59 32.24 32.48 8,614,955 +0.05(+0.15%)
Dec 01, 2016 32.48 32.52 32.32 32.43 8,624,448 -0.14(-0.43%)
Nov 30, 2016 32.67 32.71 32.50 32.57 7,238,721 -0.01(-0.03%)
Nov 29, 2016 32.29 32.65 32.26 32.58 11,258,426 +0.38(+1.17%)
Nov 28, 2016 32.30 32.36 32.16 32.20 11,923,097 -0.36(-1.10%)
Nov 25, 2016 32.57 32.60 32.53 32.56 2,000,738 +0.20(+0.61%)
Nov 23, 2016 32.36 32.36 32.36 0 -0.34(-1.05%)
Nov 22, 2016 32.70 32.73 32.54 32.70 3,481,606 +0.11(+0.35%)
Nov 21, 2016 32.43 32.59 32.40 32.59 3,929,977 +0.31(+0.95%)
Nov 18, 2016 32.42 32.43 32.24 32.28 3,074,461 -0.38(-1.16%)
Nov 17, 2016 32.64 32.74 32.56 32.66 5,117,474 +0.10(+0.31%)
Nov 16, 2016 32.56 32.71 32.51 32.56 4,513,243 -0.46(-1.40%)
Nov 15, 2016 32.75 33.02 32.71 33.02 6,483,162 +0.23(+0.71%)
Nov 14, 2016 32.75 32.88 32.69 32.79 2,461,667 -0.31(-0.93%)
Nov 11, 2016 33.20 33.27 32.98 33.09 2,763,718 -0.38(-1.13%)
Nov 10, 2016 33.55 33.69 33.14 33.47 6,353,961 -0.22(-0.65%)
Nov 09, 2016 33.28 33.85 33.28 33.69 5,152,133 -0.08(-0.24%)
Nov 08, 2016 33.50 33.83 33.48 33.77 6,378,305 +0.16(+0.47%)
Nov 07, 2016 33.50 33.61 33.43 33.61 4,005,804 +0.52(+1.56%)
Nov 04, 2016 33.15 33.30 33.04 33.09 2,328,278 -0.32(-0.95%)
Nov 03, 2016 33.45 33.52 33.33 33.41 2,778,721 -0.06(-0.18%)
Nov 02, 2016 33.66 33.68 33.40 33.47 2,689,964 -0.27(-0.80%)
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.