Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 41.70 41.85 41.60 41.83 3,133,826 +0.24(+0.58%)
Aug 30, 2017 41.60 41.66 41.53 41.59 2,196,725 -0.11(-0.26%)
Aug 29, 2017 41.55 41.80 41.55 41.70 18,431,352 -0.29(-0.69%)
Aug 28, 2017 42.02 42.03 41.92 41.99 4,469,142 +0.00(+0.00%)
Aug 25, 2017 41.75 42.10 41.74 41.99 7,014,349 +0.37(+0.89%)
Aug 24, 2017 41.81 41.83 41.62 41.62 8,958,998 -0.12(-0.28%)
Aug 23, 2017 41.63 41.75 41.58 41.73 4,095,809 +0.01(+0.01%)
Aug 22, 2017 41.55 41.73 41.52 41.73 1,831,508 +0.28(+0.68%)
Aug 21, 2017 41.40 41.54 41.29 41.45 2,329,849 -0.04(-0.10%)
Aug 18, 2017 41.35 41.59 41.26 41.49 4,569,276 +0.15(+0.35%)
Aug 17, 2017 41.69 41.77 41.33 41.34 3,615,602 -0.55(-1.30%)
Aug 16, 2017 41.78 41.97 41.75 41.89 7,583,657 +0.24(+0.58%)
Aug 15, 2017 41.63 41.70 41.44 41.65 4,450,200 +0.00(+0.00%)
Aug 14, 2017 41.61 41.74 41.59 41.65 2,457,709 +0.45(+1.09%)
Aug 11, 2017 41.24 41.33 41.09 41.20 7,108,935 -0.03(-0.07%)
Aug 10, 2017 41.47 41.48 41.19 41.23 4,907,371 -0.62(-1.49%)
Aug 09, 2017 41.52 41.86 41.49 41.85 7,131,224 -0.18(-0.42%)
Aug 08, 2017 42.22 42.31 41.97 42.03 8,474,849 -0.23(-0.54%)
Aug 07, 2017 42.21 42.27 42.20 42.26 3,942,594 +0.01(+0.02%)
Aug 04, 2017 42.30 42.35 42.10 42.25 3,133,355 +0.19(+0.45%)
Aug 03, 2017 42.02 42.18 41.98 42.06 3,326,631 +0.10(+0.24%)
Aug 02, 2017 41.99 42.06 41.83 41.96 3,097,082 +0.04(+0.10%)
Aug 01, 2017 41.96 42.08 41.88 41.92 6,178,561 +0.29(+0.70%)
Jul 31, 2017 41.65 41.71 41.49 41.63 9,811,866 +0.00(+0.00%)
Jul 28, 2017 41.45 41.64 41.42 41.63 5,237,299 +0.05(+0.11%)
Jul 27, 2017 41.77 41.77 41.42 41.59 5,292,432 -0.10(-0.25%)
Jul 26, 2017 41.54 41.78 41.43 41.69 12,686,326 +0.35(+0.85%)
Jul 25, 2017 41.58 41.63 41.31 41.34 5,416,349 +0.12(+0.28%)
Jul 24, 2017 41.17 41.26 41.05 41.23 4,846,750 -0.12(-0.28%)
Jul 21, 2017 41.28 41.34 41.04 41.34 3,265,225 -0.32(-0.77%)
Jul 20, 2017 41.65 41.69 41.51 41.66 6,949,993 +0.24(+0.58%)
Jul 19, 2017 41.28 41.42 41.25 41.42 2,382,712 +0.12(+0.29%)
Jul 18, 2017 41.29 41.35 41.21 41.30 8,907,172 -0.06(-0.15%)
Jul 17, 2017 41.39 41.39 41.29 41.36 5,019,183 -0.11(-0.27%)
Jul 14, 2017 41.25 41.51 41.16 41.47 4,157,641 +0.27(+0.66%)
Jul 13, 2017 41.10 41.22 41.03 41.20 4,701,631 +0.16(+0.39%)
Jul 12, 2017 41.01 41.09 40.97 41.04 8,106,014 +0.26(+0.64%)
Jul 11, 2017 40.49 40.79 40.42 40.78 6,270,831 +0.22(+0.54%)
Jul 10, 2017 40.38 40.60 40.37 40.56 5,597,375 +0.13(+0.32%)
Jul 07, 2017 40.28 40.47 40.18 40.43 5,823,239 +0.12(+0.30%)
Jul 06, 2017 40.17 40.47 40.12 40.31 5,621,645 -0.10(-0.25%)
Jul 05, 2017 40.28 40.41 40.20 40.41 6,310,471 +0.04(+0.10%)
Jul 03, 2017 40.41 40.50 40.35 40.37 1,736,248 +0.04(+0.11%)
Jun 30, 2017 40.50 40.50 40.03 40.33 10,101,340 -0.06(-0.16%)
Jun 29, 2017 40.75 40.76 40.21 40.39 7,222,724 -0.64(-1.56%)
Jun 28, 2017 40.82 41.07 40.76 41.03 6,611,745 +0.42(+1.03%)
Jun 27, 2017 40.68 40.80 40.52 40.61 5,681,792 +0.08(+0.19%)
Jun 26, 2017 40.84 40.86 40.52 40.53 2,512,908 +0.14(+0.36%)
Jun 23, 2017 40.33 40.53 40.24 40.39 7,326,446 +0.05(+0.12%)
Jun 22, 2017 40.39 40.49 40.30 40.34 4,327,984 -0.11(-0.27%)
Jun 21, 2017 40.34 40.50 40.30 40.45 7,549,102 +0.05(+0.12%)
Jun 20, 2017 40.78 40.79 40.34 40.40 7,219,748 -1.11(-2.67%)
Jun 19, 2017 41.53 41.59 41.43 41.51 8,159,594 +0.26(+0.63%)
Jun 16, 2017 41.04 41.28 40.98 41.25 4,095,914 +0.43(+1.05%)
Jun 15, 2017 40.61 40.84 40.55 40.82 6,655,505 -0.59(-1.41%)
Jun 14, 2017 41.73 41.74 41.22 41.41 6,205,141 -0.03(-0.08%)
Jun 13, 2017 41.37 41.48 41.27 41.44 9,192,938 +0.34(+0.84%)
Jun 12, 2017 41.21 41.23 40.99 41.09 5,269,322 -0.32(-0.77%)
Jun 09, 2017 41.41 41.53 41.23 41.41 8,795,731 -0.02(-0.06%)
Jun 08, 2017 41.30 41.44 41.24 41.44 8,012,205 -0.07(-0.17%)
Jun 07, 2017 41.56 41.66 41.26 41.51 7,672,225 +0.09(+0.22%)
Jun 06, 2017 41.36 41.51 41.35 41.42 7,646,873 -0.22(-0.53%)
Jun 05, 2017 41.57 41.70 41.53 41.64 2,862,773 -0.31(-0.74%)
Jun 02, 2017 41.85 41.98 41.74 41.95 4,055,263 +0.45(+1.08%)
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.