Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.12 +0.46 (+0.93%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.