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 30, 2018 37.19 37.26 37.03 37.24 4,951,400 -0.27(-0.72%)
Nov 29, 2018 37.45 37.59 37.35 37.51 4,503,150 -0.15(-0.40%)
Nov 28, 2018 37.09 37.70 36.92 37.66 4,050,505 +0.52(+1.40%)
Nov 27, 2018 37.05 37.14 36.90 37.14 5,332,868 -0.18(-0.48%)
Nov 26, 2018 37.21 37.36 37.16 37.32 7,108,357 +0.58(+1.58%)
Nov 23, 2018 36.60 36.81 36.58 36.74 2,834,600 -0.30(-0.81%)
Nov 21, 2018 37.04 37.04 37.04 0 +0.47(+1.29%)
Nov 20, 2018 36.66 36.90 36.48 36.57 6,406,313 -0.78(-2.10%)
Nov 19, 2018 37.70 37.73 37.28 37.35 5,135,776 -0.40(-1.05%)
Nov 16, 2018 37.43 37.80 37.36 37.75 9,674,800 +0.01(+0.03%)
Nov 15, 2018 37.25 37.80 37.09 37.74 12,485,484 +0.08(+0.21%)
Nov 14, 2018 37.89 37.93 37.39 37.66 8,608,144 +0.23(+0.61%)
Nov 13, 2018 37.31 37.72 37.29 37.43 6,933,671 +0.32(+0.86%)
Nov 12, 2018 37.43 37.48 37.07 37.11 4,118,324 -0.85(-2.24%)
Nov 09, 2018 37.90 37.99 37.73 37.96 5,927,200 -0.10(-0.26%)
Nov 08, 2018 38.43 38.51 38.00 38.06 3,388,344 -0.59(-1.53%)
Nov 07, 2018 38.56 38.68 38.44 38.65 3,924,838 +0.49(+1.28%)
Nov 06, 2018 37.91 38.16 37.90 38.16 4,585,599 +0.14(+0.37%)
Nov 05, 2018 38.06 38.13 37.89 38.02 4,356,602 -0.10(-0.26%)
Nov 02, 2018 38.34 38.45 37.87 38.12 6,119,200 +0.16(+0.42%)
Nov 01, 2018 37.81 37.97 37.67 37.96 4,776,611 +0.59(+1.58%)
Oct 31, 2018 37.46 37.66 37.36 37.37 4,646,057 +0.21(+0.57%)
Oct 30, 2018 36.81 37.17 36.78 37.16 8,763,155 +0.25(+0.68%)
Oct 29, 2018 37.32 37.41 36.60 36.91 9,215,712 +0.02(+0.05%)
Oct 26, 2018 36.59 37.15 36.31 36.89 21,983,500 -0.15(-0.40%)
Oct 25, 2018 36.91 37.26 36.77 37.04 8,333,089 +0.60(+1.65%)
Oct 24, 2018 37.25 37.30 36.41 36.44 6,710,291 -1.17(-3.11%)
Oct 23, 2018 37.27 37.76 37.06 37.61 8,984,232 -0.29(-0.77%)
Oct 22, 2018 38.12 38.17 37.79 37.90 6,163,917 -0.32(-0.84%)
Oct 19, 2018 38.04 38.43 37.99 38.22 7,457,300 +0.24(+0.65%)
Oct 18, 2018 38.56 38.64 37.85 37.98 8,373,543 -0.77(-2.00%)
Oct 17, 2018 38.90 38.97 38.62 38.75 10,867,348 -0.44(-1.12%)
Oct 16, 2018 39.04 39.22 38.96 39.19 5,393,861 +0.76(+1.98%)
Oct 15, 2018 38.37 38.56 38.31 38.43 5,844,950 +0.06(+0.16%)
Oct 12, 2018 38.57 38.62 37.99 38.37 9,971,300 +0.05(+0.13%)
Oct 11, 2018 38.76 38.88 38.05 38.32 15,429,236 -0.34(-0.88%)
Oct 10, 2018 39.26 39.30 38.56 38.66 10,311,708 -0.91(-2.30%)
Oct 09, 2018 39.31 39.70 39.24 39.57 8,351,431 -0.08(-0.20%)
Oct 08, 2018 39.36 39.65 39.31 39.65 4,363,105 -0.36(-0.90%)
Oct 05, 2018 40.14 40.20 39.84 40.01 5,670,000 -0.34(-0.84%)
Oct 04, 2018 40.67 40.70 40.20 40.35 4,274,160 -0.52(-1.27%)
Oct 03, 2018 41.03 41.09 40.83 40.87 4,920,105 +0.13(+0.32%)
Oct 02, 2018 40.68 40.84 40.62 40.74 3,296,328 -0.27(-0.66%)
Oct 01, 2018 41.29 41.34 41.00 41.01 3,398,083 +0.00(+0.01%)
Sep 28, 2018 40.90 41.21 40.88 41.01 3,373,300 -0.65(-1.57%)
Sep 27, 2018 41.73 41.94 41.61 41.66 2,910,802 -0.22(-0.53%)
Sep 26, 2018 41.75 42.16 41.74 41.88 11,933,662 -0.03(-0.07%)
Sep 25, 2018 41.99 42.08 41.86 41.91 3,198,173 +0.12(+0.30%)
Sep 24, 2018 42.03 42.06 41.77 41.78 3,290,770 -0.20(-0.46%)
Sep 21, 2018 41.96 42.05 41.91 41.98 3,348,400 +0.00(+0.00%)
Sep 20, 2018 41.88 42.05 41.75 41.98 5,015,322 +0.76(+1.84%)
Sep 19, 2018 41.09 41.28 41.09 41.22 6,253,582 +0.13(+0.32%)
Sep 18, 2018 40.97 41.19 40.97 41.09 10,427,255 +0.27(+0.66%)
Sep 17, 2018 40.98 41.07 40.80 40.82 4,780,315 +0.07(+0.17%)
Sep 14, 2018 40.83 40.92 40.63 40.75 6,736,600 -0.12(-0.29%)
Sep 13, 2018 40.90 41.01 40.70 40.87 6,202,189 +0.42(+1.04%)
Sep 12, 2018 40.35 40.64 40.33 40.45 8,190,818 +0.07(+0.17%)
Sep 11, 2018 40.05 40.38 39.97 40.38 12,168,216 +0.05(+0.12%)
Sep 10, 2018 40.38 40.42 40.28 40.33 4,342,758 +0.45(+1.13%)
Sep 07, 2018 39.80 40.05 39.76 39.88 4,647,300 -0.37(-0.92%)
Sep 06, 2018 40.37 40.53 40.09 40.25 6,275,611 -0.20(-0.49%)
Sep 05, 2018 40.66 40.70 40.34 40.45 13,144,537 -0.40(-0.98%)
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.