Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.78 32.21 31.74 32.18 5,128,452 +0.42(+1.31%)
Jan 28, 2016 31.96 32.00 31.44 31.77 8,537,060 +0.03(+0.09%)
Jan 27, 2016 31.88 32.20 31.67 31.74 14,787,273 -0.29(-0.91%)
Jan 26, 2016 31.60 32.03 31.57 32.03 8,597,584 +0.69(+2.20%)
Jan 25, 2016 31.56 31.63 31.34 31.34 5,879,804 -0.43(-1.34%)
Jan 22, 2016 31.74 31.86 31.56 31.77 15,182,423 +0.77(+2.47%)
Jan 21, 2016 30.63 31.14 30.38 31.00 19,949,934 +0.38(+1.23%)
Jan 20, 2016 30.72 30.78 30.06 30.62 9,224,011 -0.63(-2.02%)
Jan 19, 2016 31.38 31.50 31.03 31.25 8,541,428 +0.26(+0.84%)
Jan 15, 2016 31.13 30.99 30.99 30.99 15,543,740 -1.11(-3.47%)
Jan 14, 2016 31.85 32.24 31.62 32.11 9,604,496 +0.30(+0.94%)
Jan 13, 2016 32.53 32.61 31.71 31.81 15,314,218 -0.64(-1.97%)
Jan 12, 2016 32.48 32.51 32.11 32.45 13,890,561 +0.44(+1.36%)
Jan 11, 2016 32.24 32.27 31.76 32.01 6,515,379 +0.17(+0.55%)
Jan 08, 2016 32.42 32.46 31.76 31.83 10,703,285 -0.29(-0.91%)
Jan 07, 2016 32.12 32.48 32.06 32.13 11,089,537 -0.46(-1.40%)
Jan 06, 2016 32.41 32.68 32.36 32.58 6,515,738 -0.54(-1.64%)
Jan 05, 2016 33.09 33.13 32.81 33.12 9,439,493 -0.29(-0.87%)
Jan 04, 2016 33.41 33.41 32.87 33.41 5,225,245 -0.55(-1.63%)
Dec 31, 2015 34.24 33.97 33.97 33.97 9,010,436 -0.58(-1.68%)
Dec 30, 2015 34.72 34.74 34.51 34.55 5,276,876 -0.35(-1.00%)
Dec 29, 2015 34.79 34.94 34.70 34.90 7,311,298 +0.33(+0.95%)
Dec 28, 2015 34.61 34.65 34.46 34.57 14,031,807 -0.14(-0.39%)
Dec 24, 2015 34.70 34.70 34.70 34.70 5,870,410 -0.03(-0.10%)
Dec 23, 2015 34.40 34.74 34.40 34.74 7,753,596 +0.54(+1.57%)
Dec 22, 2015 34.05 34.26 33.91 34.20 11,527,609 +0.21(+0.63%)
Dec 21, 2015 34.30 34.34 33.82 33.99 6,164,416 +0.12(+0.36%)
Dec 18, 2015 34.03 34.12 33.85 33.86 9,414,811 -0.45(-1.32%)
Dec 17, 2015 34.74 34.74 34.31 34.32 6,546,533 -0.35(-1.00%)
Dec 16, 2015 34.36 34.80 34.12 34.67 11,003,637 +0.60(+1.76%)
Dec 15, 2015 34.08 34.22 33.97 34.07 14,521,198 +0.34(+1.00%)
Dec 14, 2015 33.83 33.91 33.39 33.73 8,584,952 -0.01(-0.03%)
Dec 11, 2015 33.94 34.03 33.69 33.74 5,767,537 -0.64(-1.86%)
Dec 10, 2015 34.52 34.61 34.36 34.38 4,034,250 -0.10(-0.28%)
Dec 09, 2015 34.57 34.92 34.25 34.47 6,736,042 -0.14(-0.39%)
Dec 08, 2015 34.55 34.71 34.43 34.61 6,080,336 -0.54(-1.54%)
Dec 07, 2015 35.17 35.17 34.99 35.15 5,301,637 -0.10(-0.27%)
Dec 04, 2015 34.80 35.28 34.77 35.25 8,217,680 +0.41(+1.17%)
Dec 03, 2015 35.30 35.30 34.69 34.84 20,389,744 -0.13(-0.36%)
Dec 02, 2015 35.22 35.31 34.92 34.97 10,977,260 -0.50(-1.42%)
Dec 01, 2015 35.47 35.56 35.30 35.47 8,043,817 +0.11(+0.30%)
Nov 30, 2015 35.45 35.49 35.33 35.36 12,035,709 +0.05(+0.14%)
Nov 27, 2015 35.30 35.37 35.26 35.31 4,301,785 +0.30(+0.86%)
Nov 25, 2015 34.91 35.01 35.01 35.01 5,902,664 +0.25(+0.72%)
Nov 24, 2015 34.45 34.80 34.45 34.76 4,011,648 -0.12(-0.33%)
Nov 23, 2015 35.01 35.10 34.79 34.88 5,512,557 -0.21(-0.61%)
Nov 20, 2015 35.34 35.39 35.06 35.09 5,034,232 -0.23(-0.66%)
Nov 19, 2015 35.32 35.49 35.26 35.32 5,165,207 +0.17(+0.50%)
Nov 18, 2015 34.95 35.19 34.81 35.15 7,322,430 +0.40(+1.14%)
Nov 17, 2015 34.88 35.03 34.70 34.75 8,621,892 +0.08(+0.22%)
Nov 16, 2015 34.29 34.68 34.28 34.68 3,985,531 +0.32(+0.93%)
Nov 13, 2015 34.35 34.50 34.16 34.36 5,066,247 -0.33(-0.95%)
Nov 12, 2015 34.73 34.93 34.68 34.69 9,321,728 -0.44(-1.24%)
Nov 11, 2015 35.30 35.31 35.05 35.12 1,890,220 +0.14(+0.41%)
Nov 10, 2015 34.78 35.01 34.72 34.98 6,598,651 -0.12(-0.33%)
Nov 09, 2015 35.29 35.32 34.94 35.09 4,687,161 -0.53(-1.49%)
Nov 06, 2015 35.46 35.62 35.28 35.62 3,835,414 -0.05(-0.14%)
Nov 05, 2015 35.82 35.88 35.56 35.67 5,006,086 +0.06(+0.16%)
Nov 04, 2015 35.88 35.89 35.46 35.61 8,355,218 -0.36(-0.99%)
Nov 03, 2015 35.78 36.05 35.67 35.97 8,710,341 -0.15(-0.43%)
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.