Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

49.09 -0.17 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	37.58	37.62	37.07	37.25	10,262,725	-0.55(-1.46%)
May 28, 2015	37.70	37.84	37.36	37.80	5,689,127	+0.00(+0.00%)
May 27, 2015	37.22	37.86	37.17	37.80	9,741,011	+0.60(+1.61%)
May 26, 2015	37.62	37.62	37.09	37.21	5,447,188	-1.01(-2.64%)
May 22, 2015	38.33	38.21	38.21	38.21	4,070,452	-0.42(-1.08%)
May 21, 2015	38.43	38.69	38.42	38.63	2,384,262	+0.11(+0.30%)
May 20, 2015	38.38	38.65	38.31	38.52	4,255,196	+0.10(+0.25%)
May 19, 2015	38.34	38.55	38.29	38.42	1,742,814	+0.02(+0.05%)
May 18, 2015	38.28	38.50	38.21	38.40	5,675,188	-0.29(-0.74%)
May 15, 2015	38.44	38.72	38.31	38.69	3,644,758	+0.03(+0.07%)
May 14, 2015	38.43	38.66	38.36	38.66	3,175,451	+0.80(+2.11%)
May 13, 2015	38.17	38.28	37.80	37.86	5,043,318	+0.22(+0.58%)
May 12, 2015	37.78	37.82	37.53	37.64	5,273,648	-0.12(-0.33%)
May 11, 2015	37.79	37.95	37.68	37.77	12,689,633	-0.41(-1.07%)
May 08, 2015	37.91	38.29	37.86	38.18	7,352,575	+0.83(+2.21%)
May 07, 2015	37.34	37.54	37.20	37.35	20,280,838	-0.14(-0.38%)
May 06, 2015	37.57	37.75	37.33	37.49	10,921,727	+0.44(+1.18%)
May 05, 2015	37.58	37.58	36.99	37.05	5,114,075	-0.71(-1.89%)
May 04, 2015	37.97	38.01	37.74	37.77	5,444,906	-0.17(-0.45%)

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.