Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.65 30.74 30.48 30.59 8,018,785 +0.27(+0.89%)
Jul 30, 2015 30.25 30.33 30.01 30.32 6,131,969 -0.13(-0.42%)
Jul 29, 2015 30.35 30.67 30.31 30.45 14,028,287 -0.01(-0.03%)
Jul 28, 2015 30.32 30.53 30.17 30.46 5,414,758 +0.33(+1.10%)
Jul 27, 2015 30.32 30.35 30.07 30.12 4,213,591 -0.28(-0.91%)
Jul 24, 2015 30.65 30.69 30.36 30.40 5,526,414 -0.31(-1.00%)
Jul 23, 2015 30.82 30.92 30.68 30.71 4,679,090 +0.00(+0.00%)
Jul 22, 2015 30.63 30.73 30.60 30.71 8,467,685 -0.16(-0.51%)
Jul 21, 2015 30.85 30.92 30.81 30.87 9,213,541 -0.06(-0.20%)
Jul 20, 2015 30.98 31.02 30.89 30.93 7,092,817 +0.13(+0.44%)
Jul 17, 2015 30.87 30.87 30.71 30.80 10,058,024 -0.09(-0.28%)
Jul 16, 2015 30.94 31.02 30.86 30.88 4,409,271 +0.29(+0.96%)
Jul 15, 2015 30.68 30.73 30.44 30.59 8,440,383 -0.12(-0.39%)
Jul 14, 2015 30.58 30.74 30.52 30.71 13,049,071 +0.17(+0.54%)
Jul 13, 2015 30.60 30.67 30.49 30.54 10,973,113 -0.09(-0.28%)
Jul 10, 2015 30.54 30.69 30.37 30.63 13,188,209 +1.50(+5.16%)
Jul 09, 2015 29.25 29.40 29.09 29.13 13,911,151 +0.61(+2.13%)
Jul 08, 2015 28.61 28.69 28.39 28.52 23,053,090 -0.40(-1.37%)
Jul 07, 2015 28.43 29.00 28.01 28.92 24,048,280 +0.07(+0.25%)
Jul 06, 2015 28.88 29.24 28.69 28.84 10,200,140 -0.94(-3.16%)
Jul 02, 2015 29.90 29.78 29.78 29.78 6,842,721 -0.13(-0.45%)
Jul 01, 2015 30.12 30.18 29.77 29.92 11,996,318 +0.24(+0.80%)
Jun 30, 2015 30.25 30.26 29.48 29.68 23,620,044 -0.22(-0.74%)
Jun 29, 2015 30.24 30.42 29.82 29.90 9,650,452 -1.34(-4.28%)
Jun 26, 2015 31.32 31.40 31.10 31.24 6,317,966 +0.17(+0.53%)
Jun 25, 2015 31.18 31.21 30.93 31.07 5,524,892 +0.09(+0.28%)
Jun 24, 2015 31.10 31.21 30.96 30.99 15,987,241 -0.29(-0.92%)
Jun 23, 2015 31.33 31.40 31.25 31.28 4,253,377 -0.07(-0.22%)
Jun 22, 2015 31.30 31.65 31.21 31.35 19,690,110 +1.05(+3.46%)
Jun 19, 2015 30.37 30.45 30.24 30.30 10,702,611 -0.17(-0.56%)
Jun 18, 2015 30.16 31.00 30.16 30.47 17,570,284 +0.47(+1.58%)
Jun 17, 2015 30.06 30.11 29.65 29.99 8,556,819 -0.14(-0.46%)
Jun 16, 2015 29.97 30.18 29.87 30.13 6,368,896 -0.02(-0.05%)
Jun 15, 2015 29.92 30.18 29.86 30.15 6,426,899 -0.40(-1.30%)
Jun 12, 2015 30.36 30.67 30.20 30.55 11,636,504 -0.40(-1.31%)
Jun 11, 2015 31.01 31.15 30.74 30.95 10,052,840 +0.09(+0.28%)
Jun 10, 2015 30.59 30.96 30.50 30.86 9,416,919 +0.83(+2.77%)
Jun 09, 2015 30.05 30.20 29.83 30.03 5,234,754 -0.10(-0.34%)
Jun 08, 2015 30.13 30.20 29.98 30.13 5,784,935 -0.01(-0.03%)
Jun 05, 2015 30.15 30.37 29.96 30.14 20,622,888 -0.54(-1.77%)
Jun 04, 2015 30.90 31.34 30.58 30.69 7,059,201 -0.46(-1.47%)
Jun 03, 2015 31.03 31.35 31.02 31.14 7,032,395 +0.40(+1.31%)
Jun 02, 2015 30.69 30.94 30.62 30.74 4,705,181 +0.37(+1.20%)
Jun 01, 2015 30.46 30.46 30.16 30.37 5,694,127 -0.08(-0.26%)
May 29, 2015 30.72 30.76 30.30 30.45 12,554,795 -0.45(-1.46%)
May 28, 2015 30.82 30.93 30.54 30.90 6,959,733 +0.00(+0.00%)
May 27, 2015 30.43 30.95 30.38 30.90 11,916,562 +0.49(+1.61%)
May 26, 2015 30.76 30.76 30.32 30.41 6,663,759 -0.82(-2.64%)
May 22, 2015 31.33 31.24 31.24 31.24 4,979,544 -0.34(-1.08%)
May 21, 2015 31.42 31.63 31.41 31.58 2,916,762 +0.09(+0.30%)
May 20, 2015 31.37 31.59 31.31 31.49 5,205,548 +0.08(+0.25%)
May 19, 2015 31.34 31.51 31.30 31.41 2,132,054 +0.02(+0.05%)
May 18, 2015 31.29 31.47 31.24 31.39 6,942,681 -0.23(-0.74%)
May 15, 2015 31.42 31.65 31.31 31.63 4,458,776 +0.02(+0.07%)
May 14, 2015 31.42 31.60 31.35 31.60 3,884,654 +0.65(+2.11%)
May 13, 2015 31.20 31.29 30.90 30.95 6,169,689 +0.18(+0.58%)
May 12, 2015 30.88 30.92 30.68 30.77 6,451,461 -0.10(-0.33%)
May 11, 2015 30.89 31.02 30.80 30.87 15,523,727 -0.33(-1.07%)
May 08, 2015 30.99 31.30 30.95 31.21 8,994,694 +0.68(+2.21%)
May 07, 2015 30.52 30.69 30.41 30.53 24,810,346 -0.12(-0.38%)
May 06, 2015 30.71 30.86 30.52 30.65 13,360,978 +0.36(+1.18%)
May 05, 2015 30.72 30.72 30.24 30.29 6,256,250 -0.58(-1.89%)
May 04, 2015 31.03 31.07 30.85 30.87 6,660,968 -0.14(-0.45%)
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.