Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.71 +1.11 (+2.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.67 30.76 30.50 30.61 8,013,660 +0.27(+0.89%)
Jul 30, 2015 30.27 30.35 30.03 30.34 6,128,050 -0.13(-0.42%)
Jul 29, 2015 30.37 30.69 30.33 30.47 14,019,321 -0.01(-0.03%)
Jul 28, 2015 30.34 30.55 30.19 30.48 5,411,297 +0.33(+1.10%)
Jul 27, 2015 30.34 30.37 30.09 30.14 4,210,898 -0.28(-0.91%)
Jul 24, 2015 30.67 30.71 30.38 30.42 5,522,882 -0.31(-1.00%)
Jul 23, 2015 30.84 30.94 30.70 30.73 4,676,099 +0.00(+0.00%)
Jul 22, 2015 30.65 30.75 30.61 30.73 8,462,273 -0.16(-0.51%)
Jul 21, 2015 30.87 30.94 30.83 30.89 9,207,652 -0.06(-0.20%)
Jul 20, 2015 31.00 31.04 30.91 30.95 7,088,283 +0.13(+0.44%)
Jul 17, 2015 30.89 30.89 30.73 30.82 10,051,596 -0.09(-0.28%)
Jul 16, 2015 30.96 31.04 30.88 30.90 4,406,453 +0.29(+0.96%)
Jul 15, 2015 30.70 30.75 30.46 30.61 8,434,988 -0.12(-0.39%)
Jul 14, 2015 30.60 30.76 30.54 30.73 13,040,731 +0.17(+0.54%)
Jul 13, 2015 30.62 30.69 30.51 30.56 10,966,100 -0.09(-0.28%)
Jul 10, 2015 30.56 30.71 30.39 30.65 13,179,779 +1.50(+5.16%)
Jul 09, 2015 29.27 29.42 29.11 29.15 13,902,260 +0.61(+2.13%)
Jul 08, 2015 28.63 28.71 28.41 28.54 23,038,354 -0.40(-1.37%)
Jul 07, 2015 28.45 29.02 28.03 28.93 24,032,910 +0.07(+0.25%)
Jul 06, 2015 28.90 29.26 28.71 28.86 10,193,621 -0.94(-3.16%)
Jul 02, 2015 29.91 29.80 29.80 29.80 6,838,347 -0.13(-0.45%)
Jul 01, 2015 30.14 30.20 29.79 29.94 11,988,650 +0.24(+0.80%)
Jun 30, 2015 30.27 30.27 29.50 29.70 23,604,948 -0.22(-0.74%)
Jun 29, 2015 30.25 30.44 29.84 29.92 9,644,284 -1.34(-4.28%)
Jun 26, 2015 31.34 31.42 31.12 31.26 6,313,928 +0.17(+0.53%)
Jun 25, 2015 31.20 31.23 30.95 31.09 5,521,361 +0.09(+0.28%)
Jun 24, 2015 31.12 31.23 30.98 31.01 15,977,023 -0.29(-0.92%)
Jun 23, 2015 31.35 31.42 31.27 31.30 4,250,658 -0.07(-0.22%)
Jun 22, 2015 31.32 31.67 31.23 31.37 19,677,524 +1.05(+3.46%)
Jun 19, 2015 30.39 30.47 30.26 30.32 10,695,770 -0.17(-0.56%)
Jun 18, 2015 30.18 31.02 30.18 30.49 17,559,054 +0.47(+1.58%)
Jun 17, 2015 30.08 30.13 29.67 30.01 8,551,350 -0.14(-0.46%)
Jun 16, 2015 29.99 30.20 29.89 30.15 6,364,826 -0.02(-0.05%)
Jun 15, 2015 29.94 30.20 29.88 30.17 6,422,791 -0.40(-1.30%)
Jun 12, 2015 30.38 30.69 30.21 30.56 11,629,066 -0.40(-1.31%)
Jun 11, 2015 31.03 31.17 30.76 30.97 10,046,415 +0.09(+0.28%)
Jun 10, 2015 30.61 30.98 30.52 30.88 9,410,900 +0.83(+2.77%)
Jun 09, 2015 30.07 30.21 29.85 30.05 5,231,408 -0.10(-0.33%)
Jun 08, 2015 30.15 30.21 30.00 30.15 5,781,237 -0.01(-0.03%)
Jun 05, 2015 30.17 30.39 29.98 30.16 20,609,706 -0.54(-1.77%)
Jun 04, 2015 30.91 31.36 30.60 30.70 7,054,689 -0.46(-1.47%)
Jun 03, 2015 31.05 31.37 31.04 31.16 7,027,900 +0.40(+1.31%)
Jun 02, 2015 30.71 30.96 30.64 30.76 4,702,173 +0.37(+1.20%)
Jun 01, 2015 30.48 30.48 30.18 30.39 5,690,488 -0.08(-0.25%)
May 29, 2015 30.74 30.77 30.32 30.47 12,546,770 -0.45(-1.46%)
May 28, 2015 30.84 30.95 30.56 30.92 6,955,284 +0.00(+0.00%)
May 27, 2015 30.45 30.97 30.40 30.92 11,908,945 +0.49(+1.61%)
May 26, 2015 30.77 30.77 30.34 30.43 6,659,500 -0.82(-2.64%)
May 22, 2015 31.35 31.26 31.26 31.26 4,976,361 -0.34(-1.08%)
May 21, 2015 31.44 31.65 31.43 31.60 2,914,898 +0.09(+0.30%)
May 20, 2015 31.39 31.61 31.33 31.51 5,202,221 +0.08(+0.25%)
May 19, 2015 31.36 31.53 31.32 31.43 2,130,691 +0.02(+0.05%)
May 18, 2015 31.31 31.49 31.26 31.41 6,938,243 -0.23(-0.74%)
May 15, 2015 31.44 31.67 31.33 31.65 4,455,926 +0.02(+0.07%)
May 14, 2015 31.44 31.62 31.37 31.62 3,882,171 +0.65(+2.11%)
May 13, 2015 31.22 31.31 30.92 30.97 6,165,745 +0.18(+0.58%)
May 12, 2015 30.90 30.94 30.70 30.79 6,447,337 -0.10(-0.33%)
May 11, 2015 30.91 31.04 30.82 30.89 15,513,804 -0.33(-1.07%)
May 08, 2015 31.01 31.32 30.97 31.23 8,988,945 +0.68(+2.21%)
May 07, 2015 30.54 30.70 30.43 30.55 24,794,488 -0.12(-0.38%)
May 06, 2015 30.73 30.88 30.54 30.67 13,352,438 +0.36(+1.18%)
May 05, 2015 30.74 30.74 30.26 30.31 6,252,251 -0.58(-1.89%)
May 04, 2015 31.05 31.09 30.87 30.89 6,656,710 -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.