Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

42.07 +0.66 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 40.52 40.63 40.36 40.36 3,105,699 +0.09(+0.22%)
Nov 27, 2013 40.31 40.40 40.20 40.27 1,894,578 +0.21(+0.52%)
Nov 26, 2013 40.01 40.16 39.91 40.06 2,985,755 +0.15(+0.38%)
Nov 25, 2013 40.00 40.02 39.88 39.91 2,910,530 -0.04(-0.10%)
Nov 22, 2013 39.78 39.98 39.75 39.95 5,955,169 +0.33(+0.83%)
Nov 21, 2013 39.50 39.62 39.40 39.62 1,172,583 +0.38(+0.97%)
Nov 20, 2013 39.70 39.82 39.14 39.24 7,929,806 -0.47(-1.18%)
Nov 19, 2013 39.76 39.90 39.62 39.71 1,479,664 -0.17(-0.43%)
Nov 18, 2013 40.18 40.21 39.84 39.88 4,792,398 +0.13(+0.33%)
Nov 15, 2013 39.72 39.76 39.61 39.75 3,813,925 +0.19(+0.48%)
Nov 14, 2013 39.38 39.66 39.31 39.56 1,015,425 +0.08(+0.20%)
Nov 13, 2013 38.94 39.51 38.90 39.48 1,539,667 +0.15(+0.38%)
Nov 12, 2013 39.35 39.51 39.20 39.33 2,257,157 -0.16(-0.41%)
Nov 11, 2013 39.39 39.52 39.36 39.49 763,020 +0.23(+0.59%)
Nov 08, 2013 38.86 39.26 38.83 39.26 3,725,029 +0.25(+0.64%)
Nov 07, 2013 39.58 39.62 38.98 39.01 2,503,692 -0.69(-1.74%)
Nov 06, 2013 39.73 39.90 39.66 39.70 6,148,053 +0.40(+1.02%)
Nov 05, 2013 39.18 39.40 39.06 39.30 9,477,748 -0.48(-1.21%)
Nov 04, 2013 39.69 39.79 39.61 39.78 1,811,896 +0.26(+0.65%)
Nov 01, 2013 39.61 39.64 39.32 39.52 1,288,154 -0.26(-0.64%)
Oct 31, 2013 39.91 39.99 39.72 39.78 1,445,912 -0.13(-0.33%)
Oct 30, 2013 40.20 40.20 39.78 39.91 6,441,274 -0.22(-0.55%)
Oct 29, 2013 40.13 40.21 40.04 40.13 3,559,899 +0.20(+0.50%)
Oct 28, 2013 39.93 40.03 39.82 39.93 821,365 -0.19(-0.47%)
Oct 25, 2013 40.16 40.18 40.05 40.12 992,663 -0.05(-0.12%)
Oct 24, 2013 40.20 40.25 40.11 40.17 4,324,145 +0.18(+0.45%)
Oct 23, 2013 40.02 40.03 39.87 39.99 2,987,645 -0.29(-0.72%)
Oct 22, 2013 40.12 40.43 40.12 40.28 3,247,843 +0.42(+1.05%)
Oct 21, 2013 39.79 39.86 39.75 39.86 1,551,570 +0.04(+0.10%)
Oct 18, 2013 39.71 39.86 39.64 39.82 2,622,552 +0.27(+0.68%)
Oct 17, 2013 39.28 39.60 39.25 39.55 3,569,672 +0.45(+1.15%)
Oct 16, 2013 38.96 39.16 38.91 39.10 3,165,645 +0.37(+0.96%)
Oct 15, 2013 38.76 38.85 38.73 38.73 3,878,942 -0.12(-0.31%)
Oct 14, 2013 38.61 38.86 38.57 38.85 3,278,658 +0.13(+0.34%)
Oct 11, 2013 38.58 38.72 38.55 38.72 5,191,068 +0.11(+0.28%)
Oct 10, 2013 38.32 38.68 38.30 38.61 2,353,099 +0.82(+2.17%)
Oct 09, 2013 37.77 37.87 37.55 37.79 3,342,025 +0.08(+0.21%)
Oct 08, 2013 38.07 38.09 37.71 37.71 4,404,699 -0.29(-0.76%)
Oct 07, 2013 37.87 38.16 37.83 38.00 3,090,414 -0.12(-0.31%)
Oct 04, 2013 38.12 38.29 38.06 38.12 8,127,805 +0.10(+0.26%)
Oct 03, 2013 38.12 38.15 37.94 38.02 1,606,350 -0.26(-0.68%)
Oct 02, 2013 38.19 38.28 37.94 38.28 5,109,447 +0.09(+0.24%)
Oct 01, 2013 37.96 38.25 37.84 38.19 6,121,787 +0.46(+1.22%)
Sep 30, 2013 37.59 37.83 37.52 37.73 2,035,905 -0.26(-0.68%)
Sep 27, 2013 37.97 38.10 37.94 37.99 3,122,216 -0.04(-0.11%)
Sep 26, 2013 37.97 38.12 37.87 38.03 3,918,740 -0.02(-0.05%)
Sep 25, 2013 37.90 38.16 37.89 38.05 1,677,741 +0.14(+0.37%)
Sep 24, 2013 37.97 38.09 37.84 37.91 2,098,806 +0.05(+0.13%)
Sep 23, 2013 37.97 38.03 37.72 37.86 1,483,920 -0.16(-0.42%)
Sep 20, 2013 38.12 38.21 37.99 38.02 1,093,333 -0.18(-0.47%)
Sep 19, 2013 38.36 38.37 38.11 38.20 6,222,374 -0.17(-0.46%)
Sep 18, 2013 37.33 38.44 37.20 38.38 1,951,368 +1.03(+2.77%)
Sep 17, 2013 37.22 37.34 37.19 37.34 5,165,924 +0.16(+0.43%)
Sep 16, 2013 37.37 37.39 37.17 37.18 5,219,131 +0.31(+0.84%)
Sep 13, 2013 36.75 36.90 36.56 36.87 12,505,853 +0.18(+0.49%)
Sep 12, 2013 36.62 36.87 36.62 36.69 8,610,155 -0.18(-0.49%)
Sep 11, 2013 36.58 36.87 36.54 36.87 5,025,240 +0.34(+0.93%)
Sep 10, 2013 36.39 36.57 36.34 36.53 6,806,146 +0.62(+1.73%)
Sep 09, 2013 35.70 36.04 35.69 35.91 11,437,264 +0.33(+0.93%)
Sep 06, 2013 35.54 35.66 35.22 35.58 7,593,402 +0.30(+0.85%)
Sep 05, 2013 35.18 35.31 35.10 35.28 7,856,295 +0.00(+0.00%)
Sep 04, 2013 34.80 35.37 34.78 35.28 9,161,144 +0.13(+0.37%)
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.