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 (%)
May 31, 2016 34.14 34.22 32.95 32.95 4,509,837 -1.04(-3.05%)
May 27, 2016 34.04 33.99 33.99 33.99 2,241,210 -0.11(-0.33%)
May 26, 2016 34.14 34.19 34.02 34.10 2,217,235 +0.27(+0.79%)
May 25, 2016 33.81 33.94 33.76 33.83 3,592,959 +0.38(+1.14%)
May 24, 2016 33.13 33.51 33.13 33.45 4,568,204 +0.61(+1.84%)
May 23, 2016 32.80 32.93 32.76 32.84 7,001,205 -0.15(-0.46%)
May 20, 2016 32.96 33.07 32.91 32.99 5,710,034 +0.34(+1.05%)
May 19, 2016 32.67 32.72 32.53 32.65 6,615,017 -0.22(-0.66%)
May 18, 2016 32.78 33.20 32.69 32.87 5,251,815 +0.00(+0.01%)
May 17, 2016 33.08 33.17 32.81 32.86 5,054,756 -0.37(-1.11%)
May 16, 2016 32.91 33.28 32.89 33.23 2,007,272 +0.32(+0.97%)
May 13, 2016 33.09 33.27 32.84 32.91 4,630,149 -0.39(-1.16%)
May 12, 2016 33.60 33.65 33.11 33.30 4,702,566 -0.13(-0.38%)
May 11, 2016 33.41 33.58 33.38 33.42 4,583,194 -0.25(-0.75%)
May 10, 2016 33.45 33.69 33.45 33.68 9,220,912 +0.33(+1.00%)
May 09, 2016 33.51 33.57 33.31 33.34 12,175,705 -0.06(-0.19%)
May 06, 2016 33.09 33.41 33.09 33.41 6,009,245 +0.19(+0.58%)
May 05, 2016 33.20 33.31 33.10 33.21 17,442,122 -0.18(-0.55%)
May 04, 2016 33.49 33.61 33.34 33.40 9,775,788 -0.38(-1.12%)
May 03, 2016 34.05 34.05 33.74 33.77 14,294,771 -0.69(-2.01%)
May 02, 2016 34.35 34.48 34.27 34.47 5,557,254 +0.28(+0.81%)
Apr 29, 2016 34.32 34.36 34.04 34.19 3,197,106 -0.12(-0.35%)
Apr 28, 2016 34.21 34.56 34.19 34.31 3,438,310 -0.27(-0.77%)
Apr 27, 2016 34.46 34.64 34.36 34.58 12,006,913 +0.21(+0.62%)
Apr 26, 2016 34.37 34.44 34.24 34.36 7,829,831 +0.18(+0.54%)
Apr 25, 2016 34.08 34.18 34.01 34.18 3,723,532 -0.13(-0.37%)
Apr 22, 2016 34.34 34.46 34.19 34.31 13,425,428 -0.16(-0.45%)
Apr 21, 2016 34.64 34.68 34.40 34.46 4,621,589 -0.19(-0.55%)
Apr 20, 2016 34.67 34.81 34.56 34.65 4,243,050 -0.01(-0.03%)
Apr 19, 2016 34.53 34.68 34.48 34.66 8,575,030 +0.71(+2.10%)
Apr 18, 2016 33.62 34.01 33.60 33.95 10,419,029 +0.36(+1.07%)
Apr 15, 2016 33.71 33.79 33.58 33.59 4,399,094 -0.04(-0.12%)
Apr 14, 2016 33.71 33.76 33.62 33.63 5,448,608 +0.04(+0.12%)
Apr 13, 2016 33.48 33.67 33.43 33.59 12,592,755 +0.55(+1.67%)
Apr 12, 2016 32.81 33.10 32.58 33.04 8,552,639 +0.33(+1.01%)
Apr 11, 2016 32.94 33.12 32.71 32.71 4,225,729 +0.06(+0.18%)
Apr 08, 2016 32.65 32.76 32.51 32.65 5,769,608 +0.64(+2.00%)
Apr 07, 2016 32.25 32.34 31.90 32.01 11,232,226 -0.70(-2.13%)
Apr 06, 2016 32.36 32.72 32.28 32.71 2,448,892 +0.37(+1.14%)
Apr 05, 2016 32.35 32.42 32.26 32.34 7,203,464 -0.70(-2.11%)
Apr 04, 2016 33.15 33.22 32.94 33.04 5,736,856 -0.03(-0.09%)
Apr 01, 2016 32.76 33.13 32.70 33.07 8,686,247 -0.27(-0.81%)
Mar 31, 2016 33.63 33.73 33.33 33.34 13,705,433 -0.46(-1.35%)
Mar 30, 2016 33.77 33.98 33.71 33.79 10,719,921 +0.43(+1.28%)
Mar 29, 2016 32.80 33.39 32.76 33.37 3,606,561 +0.45(+1.35%)
Mar 28, 2016 32.74 32.98 32.74 32.92 1,929,216 +0.12(+0.35%)
Mar 24, 2016 32.62 32.80 32.80 32.80 2,957,229 -0.32(-0.97%)
Mar 23, 2016 33.41 33.43 33.09 33.12 8,037,633 -0.26(-0.78%)
Mar 22, 2016 33.14 33.46 33.08 33.39 7,073,761 -0.11(-0.33%)
Mar 21, 2016 33.43 33.57 33.37 33.50 8,752,713 -0.10(-0.30%)
Mar 18, 2016 33.54 33.68 33.50 33.60 7,408,249 +0.11(+0.32%)
Mar 17, 2016 33.36 33.57 33.19 33.49 5,416,021 +0.04(+0.13%)
Mar 16, 2016 32.80 33.47 32.80 33.45 4,291,930 +0.34(+1.04%)
Mar 15, 2016 33.04 33.12 32.93 33.10 3,668,177 -0.16(-0.50%)
Mar 14, 2016 33.27 33.39 33.19 33.27 5,518,973 -0.05(-0.16%)
Mar 11, 2016 33.02 33.35 32.99 33.32 6,809,884 +1.05(+3.26%)
Mar 10, 2016 32.68 32.96 31.96 32.27 26,981,214 +0.16(+0.48%)
Mar 09, 2016 32.18 32.26 32.04 32.12 7,594,175 +0.16(+0.52%)
Mar 08, 2016 32.23 32.27 31.94 31.95 5,665,421 -0.30(-0.93%)
Mar 07, 2016 31.88 32.32 31.88 32.25 8,162,675 -0.04(-0.12%)
Mar 04, 2016 32.34 32.48 32.27 32.29 7,377,567 +0.11(+0.33%)
Mar 03, 2016 31.87 32.20 31.81 32.18 12,135,652 +0.32(+1.00%)
Mar 02, 2016 31.59 31.86 31.48 31.86 4,955,181 +0.05(+0.15%)
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.