Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 37.40 37.50 37.25 37.25 3,364,921 +0.08(+0.22%)
Nov 27, 2013 37.20 37.29 37.10 37.17 2,052,712 +0.19(+0.52%)
Nov 26, 2013 36.93 37.07 36.84 36.97 3,234,965 +0.14(+0.38%)
Nov 25, 2013 36.92 36.94 36.81 36.84 3,153,462 -0.04(-0.10%)
Nov 22, 2013 36.72 36.90 36.69 36.87 6,452,226 +0.30(+0.83%)
Nov 21, 2013 36.46 36.57 36.36 36.57 1,270,454 +0.35(+0.97%)
Nov 20, 2013 36.64 36.75 36.12 36.22 8,591,680 -0.43(-1.18%)
Nov 19, 2013 36.70 36.83 36.57 36.65 1,603,166 -0.16(-0.43%)
Nov 18, 2013 37.08 37.11 36.77 36.81 5,192,403 +0.12(+0.33%)
Nov 15, 2013 36.66 36.70 36.56 36.69 4,132,260 +0.18(+0.48%)
Nov 14, 2013 36.35 36.60 36.28 36.51 1,100,179 +0.07(+0.20%)
Nov 13, 2013 35.94 36.47 35.90 36.44 1,668,177 +0.14(+0.38%)
Nov 12, 2013 36.32 36.46 36.18 36.30 2,445,554 -0.15(-0.40%)
Nov 11, 2013 36.36 36.48 36.33 36.45 826,706 +0.21(+0.59%)
Nov 08, 2013 35.87 36.24 35.84 36.24 4,035,944 +0.23(+0.64%)
Nov 07, 2013 36.53 36.57 35.97 36.00 2,712,666 -0.64(-1.74%)
Nov 06, 2013 36.67 36.83 36.60 36.64 6,661,210 +0.37(+1.02%)
Nov 05, 2013 36.16 36.36 36.05 36.27 10,268,823 -0.44(-1.21%)
Nov 04, 2013 36.63 36.72 36.56 36.72 1,963,128 +0.24(+0.65%)
Nov 01, 2013 36.56 36.59 36.29 36.48 1,395,671 -0.24(-0.64%)
Oct 31, 2013 36.84 36.91 36.66 36.72 1,566,597 -0.12(-0.33%)
Oct 30, 2013 37.10 37.10 36.72 36.84 6,978,905 -0.20(-0.55%)
Oct 29, 2013 37.04 37.11 36.96 37.04 3,857,031 +0.18(+0.50%)
Oct 28, 2013 36.85 36.95 36.75 36.85 889,921 -0.18(-0.47%)
Oct 25, 2013 37.07 37.08 36.96 37.03 1,075,517 -0.05(-0.12%)
Oct 24, 2013 37.10 37.15 37.02 37.08 4,685,066 +0.17(+0.45%)
Oct 23, 2013 36.94 36.95 36.79 36.91 3,237,013 -0.27(-0.72%)
Oct 22, 2013 37.03 37.32 37.03 37.18 3,518,929 +0.39(+1.05%)
Oct 21, 2013 36.72 36.79 36.69 36.79 1,681,074 +0.04(+0.10%)
Oct 18, 2013 36.65 36.79 36.59 36.75 2,841,447 +0.25(+0.68%)
Oct 17, 2013 36.25 36.55 36.23 36.50 3,867,620 +0.42(+1.15%)
Oct 16, 2013 35.96 36.14 35.91 36.09 3,429,870 +0.34(+0.96%)
Oct 15, 2013 35.77 35.86 35.75 35.75 4,202,704 -0.11(-0.31%)
Oct 14, 2013 35.64 35.87 35.60 35.86 3,552,316 +0.12(+0.34%)
Oct 11, 2013 35.61 35.74 35.58 35.74 5,624,349 +0.10(+0.28%)
Oct 10, 2013 35.37 35.70 35.35 35.64 2,549,504 +0.76(+2.17%)
Oct 09, 2013 34.86 34.95 34.66 34.88 3,620,972 +0.07(+0.21%)
Oct 08, 2013 35.14 35.16 34.80 34.80 4,772,344 -0.27(-0.76%)
Oct 07, 2013 34.95 35.22 34.92 35.07 3,348,360 -0.11(-0.31%)
Oct 04, 2013 35.18 35.34 35.13 35.18 8,806,205 +0.09(+0.26%)
Oct 03, 2013 35.18 35.21 35.02 35.09 1,740,426 -0.24(-0.68%)
Oct 02, 2013 35.25 35.33 35.02 35.33 5,535,915 +0.08(+0.24%)
Oct 01, 2013 35.04 35.30 34.92 35.25 6,632,752 +0.42(+1.22%)
Sep 30, 2013 34.69 34.92 34.63 34.82 2,205,835 -0.24(-0.68%)
Sep 27, 2013 35.04 35.17 35.02 35.06 3,382,816 -0.04(-0.11%)
Sep 26, 2013 35.04 35.18 34.95 35.10 4,245,824 -0.02(-0.05%)
Sep 25, 2013 34.98 35.22 34.97 35.12 1,817,776 +0.13(+0.37%)
Sep 24, 2013 35.04 35.15 34.92 34.99 2,273,986 +0.05(+0.13%)
Sep 23, 2013 35.04 35.10 34.81 34.94 1,607,777 -0.15(-0.42%)
Sep 20, 2013 35.18 35.27 35.07 35.09 1,184,589 -0.17(-0.47%)
Sep 19, 2013 35.40 35.41 35.17 35.26 6,741,734 -0.16(-0.46%)
Sep 18, 2013 34.45 35.48 34.33 35.42 2,114,242 +0.96(+2.77%)
Sep 17, 2013 34.35 34.46 34.33 34.46 5,597,106 +0.15(+0.43%)
Sep 16, 2013 34.49 34.51 34.31 34.32 5,654,754 +0.29(+0.84%)
Sep 13, 2013 33.92 34.06 33.74 34.03 13,549,674 +0.17(+0.49%)
Sep 12, 2013 33.80 34.03 33.80 33.86 9,328,815 -0.17(-0.49%)
Sep 11, 2013 33.76 34.03 33.73 34.03 5,444,679 +0.31(+0.93%)
Sep 10, 2013 33.59 33.75 33.54 33.72 7,374,232 +0.57(+1.73%)
Sep 09, 2013 32.95 33.26 32.94 33.14 12,391,894 +0.30(+0.93%)
Sep 06, 2013 32.80 32.91 32.51 32.84 8,227,197 +0.28(+0.85%)
Sep 05, 2013 32.47 32.59 32.40 32.56 8,512,033 +0.00(+0.00%)
Sep 04, 2013 32.12 32.65 32.10 32.56 9,925,794 +0.12(+0.37%)
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.