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 (%)
Jul 29, 2016	33.49	33.65	33.40	33.61	2,958,134	+0.38(+1.14%)
Jul 28, 2016	33.22	33.28	33.06	33.23	3,972,358	+0.05(+0.15%)
Jul 27, 2016	33.21	33.27	32.89	33.18	4,028,596	+0.31(+0.95%)
Jul 26, 2016	32.82	32.95	32.73	32.87	5,408,014	+0.14(+0.44%)
Jul 25, 2016	32.79	32.84	32.63	32.73	4,208,630	+0.03(+0.09%)
Jul 22, 2016	32.78	32.81	32.62	32.70	4,112,743	+0.08(+0.24%)
Jul 21, 2016	32.68	32.81	32.57	32.62	4,375,700	-0.08(-0.24%)
Jul 20, 2016	32.63	32.75	32.57	32.70	6,617,698	+0.28(+0.86%)
Jul 19, 2016	32.34	32.42	32.29	32.42	4,388,274	-0.24(-0.73%)
Jul 18, 2016	32.55	32.83	32.46	32.66	2,662,013	-0.02(-0.06%)
Jul 15, 2016	32.75	32.78	32.60	32.68	3,268,884	-0.19(-0.57%)
Jul 14, 2016	32.90	33.02	32.85	32.87	4,469,904	+0.38(+1.16%)
Jul 13, 2016	32.58	32.69	32.46	32.49	3,823,746	+0.07(+0.23%)
Jul 12, 2016	32.58	32.60	32.41	32.41	8,053,556	+0.57(+1.79%)
Jul 11, 2016	31.89	32.02	31.83	31.84	2,989,317	+0.42(+1.33%)
Jul 08, 2016	31.40	31.47	30.76	31.42	11,005,326	+0.67(+2.16%)
Jul 07, 2016	30.95	31.11	30.62	30.76	4,187,408	-0.20(-0.64%)
Jul 06, 2016	30.74	30.99	30.38	30.96	23,634,964	-0.10(-0.32%)
Jul 05, 2016	31.54	31.54	30.97	31.06	11,061,616	-1.02(-3.19%)

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.