Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 30.57 30.65 30.45 30.45 4,116,512 +0.07(+0.22%)
Nov 27, 2013 30.41 30.48 30.33 30.38 2,511,207 +0.16(+0.52%)
Nov 26, 2013 30.19 30.30 30.11 30.22 3,957,530 +0.11(+0.38%)
Nov 25, 2013 30.18 30.19 30.09 30.11 3,857,821 -0.03(-0.10%)
Nov 22, 2013 30.01 30.16 29.99 30.14 7,893,400 +0.25(+0.83%)
Nov 21, 2013 29.80 29.89 29.73 29.89 1,554,224 +0.29(+0.97%)
Nov 20, 2013 29.95 30.04 29.53 29.60 10,510,723 -0.35(-1.18%)
Nov 19, 2013 30.00 30.10 29.89 29.96 1,961,250 -0.13(-0.43%)
Nov 18, 2013 30.31 30.34 30.06 30.09 6,352,182 +0.10(+0.33%)
Nov 15, 2013 29.97 30.00 29.88 29.99 5,055,245 +0.14(+0.48%)
Nov 14, 2013 29.71 29.92 29.66 29.85 1,345,915 +0.06(+0.20%)
Nov 13, 2013 29.38 29.81 29.35 29.79 2,040,783 +0.11(+0.38%)
Nov 12, 2013 29.69 29.80 29.57 29.67 2,991,794 -0.12(-0.41%)
Nov 11, 2013 29.72 29.82 29.70 29.79 1,011,360 +0.17(+0.59%)
Nov 08, 2013 29.32 29.62 29.30 29.62 4,937,415 +0.19(+0.64%)
Nov 07, 2013 29.86 29.89 29.40 29.43 3,318,569 -0.52(-1.74%)
Nov 06, 2013 29.97 30.10 29.92 29.95 8,149,062 +0.30(+1.02%)
Nov 05, 2013 29.56 29.73 29.47 29.65 12,562,475 -0.36(-1.21%)
Nov 04, 2013 29.94 30.02 29.88 30.01 2,401,614 +0.19(+0.65%)
Nov 01, 2013 29.88 29.91 29.67 29.82 1,707,410 -0.19(-0.64%)
Oct 31, 2013 30.11 30.17 29.97 30.01 1,916,513 -0.10(-0.33%)
Oct 30, 2013 30.33 30.33 30.01 30.11 8,537,718 -0.17(-0.55%)
Oct 29, 2013 30.28 30.34 30.21 30.28 4,718,541 +0.15(+0.50%)
Oct 28, 2013 30.13 30.20 30.04 30.13 1,088,695 -0.14(-0.47%)
Oct 25, 2013 30.30 30.31 30.21 30.27 1,315,745 -0.04(-0.12%)
Oct 24, 2013 30.33 30.37 30.26 30.31 5,731,526 +0.14(+0.45%)
Oct 23, 2013 30.19 30.20 30.08 30.17 3,960,035 -0.22(-0.72%)
Oct 22, 2013 30.27 30.50 30.27 30.39 4,304,920 +0.32(+1.05%)
Oct 21, 2013 30.02 30.07 29.99 30.07 2,056,560 +0.03(+0.10%)
Oct 18, 2013 29.96 30.07 29.91 30.04 3,476,115 +0.20(+0.68%)
Oct 17, 2013 29.63 29.88 29.61 29.84 4,731,494 +0.34(+1.15%)
Oct 16, 2013 29.39 29.54 29.36 29.50 4,195,969 +0.28(+0.96%)
Oct 15, 2013 29.24 29.31 29.22 29.22 5,141,423 -0.09(-0.31%)
Oct 14, 2013 29.13 29.32 29.10 29.31 4,345,764 +0.10(+0.34%)
Oct 11, 2013 29.11 29.21 29.08 29.21 6,880,607 +0.08(+0.28%)
Oct 10, 2013 28.91 29.18 28.90 29.13 3,118,963 +0.62(+2.17%)
Oct 09, 2013 28.50 28.57 28.33 28.51 4,429,755 +0.06(+0.21%)
Oct 08, 2013 28.72 28.74 28.45 28.45 5,838,298 -0.22(-0.76%)
Oct 07, 2013 28.57 28.79 28.54 28.67 4,096,252 -0.09(-0.31%)
Oct 04, 2013 28.76 28.89 28.71 28.76 10,773,165 +0.08(+0.26%)
Oct 03, 2013 28.76 28.78 28.62 28.68 2,129,169 -0.20(-0.68%)
Oct 02, 2013 28.81 28.88 28.62 28.88 6,772,421 +0.07(+0.24%)
Oct 01, 2013 28.64 28.86 28.55 28.81 8,114,247 +0.35(+1.22%)
Sep 30, 2013 28.36 28.54 28.31 28.47 2,698,531 -0.20(-0.68%)
Sep 27, 2013 28.65 28.75 28.62 28.66 4,138,405 -0.03(-0.11%)
Sep 26, 2013 28.65 28.76 28.57 28.69 5,194,174 -0.02(-0.05%)
Sep 25, 2013 28.59 28.79 28.59 28.71 2,223,796 +0.11(+0.37%)
Sep 24, 2013 28.65 28.73 28.55 28.60 2,781,905 +0.04(+0.13%)
Sep 23, 2013 28.65 28.69 28.46 28.56 1,966,892 -0.12(-0.42%)
Sep 20, 2013 28.76 28.83 28.66 28.68 1,449,180 -0.14(-0.47%)
Sep 19, 2013 28.94 28.95 28.75 28.82 8,247,572 -0.13(-0.46%)
Sep 18, 2013 28.16 29.00 28.07 28.95 2,586,480 +0.78(+2.77%)
Sep 17, 2013 28.08 28.17 28.06 28.17 6,847,279 +0.12(+0.43%)
Sep 16, 2013 28.19 28.21 28.04 28.05 6,917,803 +0.23(+0.84%)
Sep 13, 2013 27.73 27.84 27.58 27.82 16,576,138 +0.14(+0.49%)
Sep 12, 2013 27.63 27.82 27.63 27.68 11,412,506 -0.14(-0.49%)
Sep 11, 2013 27.60 27.82 27.57 27.82 6,660,807 +0.26(+0.93%)
Sep 10, 2013 27.45 27.59 27.42 27.56 9,021,345 +0.47(+1.73%)
Sep 09, 2013 26.93 27.19 26.93 27.09 15,159,755 +0.25(+0.93%)
Sep 06, 2013 26.81 26.90 26.57 26.84 10,064,830 +0.23(+0.85%)
Sep 05, 2013 26.54 26.64 26.48 26.62 10,413,287 +0.00(+0.00%)
Sep 04, 2013 26.25 26.68 26.24 26.62 12,142,825 +0.10(+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.