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 (%)
Mar 31, 2017 37.51 37.76 37.46 37.60 6,347,431 +0.10(+0.27%)
Mar 30, 2017 37.53 37.67 37.45 37.50 6,394,862 -0.17(-0.46%)
Mar 29, 2017 37.54 37.68 37.48 37.67 2,230,246 -0.12(-0.30%)
Mar 28, 2017 37.67 37.87 37.63 37.79 5,148,913 +0.16(+0.43%)
Mar 27, 2017 37.46 37.66 37.45 37.63 7,357,406 +0.19(+0.51%)
Mar 24, 2017 37.43 37.52 37.36 37.44 4,733,279 +0.13(+0.35%)
Mar 23, 2017 37.12 37.38 37.08 37.31 11,085,636 +0.15(+0.40%)
Mar 22, 2017 37.02 37.24 37.02 37.16 4,981,255 +0.05(+0.13%)
Mar 21, 2017 37.60 37.66 37.08 37.11 11,254,345 -0.06(-0.16%)
Mar 20, 2017 37.24 37.33 37.09 37.17 7,165,264 -0.08(-0.21%)
Mar 17, 2017 37.27 37.37 37.16 37.25 10,946,749 -0.04(-0.11%)
Mar 16, 2017 37.06 37.32 37.02 37.29 5,611,616 +0.48(+1.29%)
Mar 15, 2017 36.35 36.86 36.35 36.81 8,538,074 +0.47(+1.31%)
Mar 14, 2017 36.45 36.45 36.31 36.34 3,620,285 -0.35(-0.97%)
Mar 13, 2017 36.57 36.71 36.57 36.70 8,702,623 +0.05(+0.12%)
Mar 10, 2017 36.55 36.70 36.45 36.65 6,559,509 +0.41(+1.13%)
Mar 09, 2017 36.17 36.27 36.11 36.24 2,835,553 +0.44(+1.23%)
Mar 08, 2017 35.97 36.00 35.78 35.80 2,418,410 -0.10(-0.28%)
Mar 07, 2017 35.88 35.99 35.80 35.90 2,740,920 -0.21(-0.58%)
Mar 06, 2017 36.07 36.12 35.98 36.11 7,984,302 -0.13(-0.36%)
Mar 03, 2017 36.03 36.30 35.95 36.24 6,597,790 +0.50(+1.40%)
Mar 02, 2017 35.73 35.87 35.73 35.74 8,568,966 -0.21(-0.58%)
Mar 01, 2017 35.78 36.06 35.78 35.95 9,320,511 +0.54(+1.52%)
Feb 28, 2017 35.40 35.55 35.36 35.41 3,453,803 -0.02(-0.04%)
Feb 27, 2017 35.30 35.46 35.26 35.42 2,463,737 +0.15(+0.44%)
Feb 24, 2017 35.12 35.31 35.08 35.27 3,927,085 -0.31(-0.87%)
Feb 23, 2017 35.69 35.70 35.50 35.58 4,993,761 -0.05(-0.13%)
Feb 22, 2017 35.29 35.64 35.28 35.62 5,515,311 +0.03(+0.10%)
Feb 21, 2017 35.43 35.61 35.43 35.59 5,564,018 +0.00(+0.00%)
Feb 17, 2017 35.59 35.59 35.59 0 -0.25(-0.70%)
Feb 16, 2017 35.63 35.84 35.63 35.84 3,075,985 +0.24(+0.67%)
Feb 15, 2017 35.30 35.63 35.28 35.60 4,547,007 +0.11(+0.31%)
Feb 14, 2017 35.47 35.50 35.30 35.49 5,276,351 +0.08(+0.23%)
Feb 13, 2017 35.53 35.54 35.39 35.41 1,757,102 +0.18(+0.51%)
Feb 10, 2017 35.11 35.29 35.08 35.23 4,748,933 -0.07(-0.20%)
Feb 09, 2017 35.17 35.36 35.17 35.30 2,192,496 +0.23(+0.66%)
Feb 08, 2017 34.90 35.09 34.83 35.07 3,575,147 +0.01(+0.03%)
Feb 07, 2017 35.05 35.09 34.95 35.06 3,056,886 -0.12(-0.34%)
Feb 06, 2017 35.20 35.23 35.04 35.18 7,323,752 -0.50(-1.40%)
Feb 03, 2017 35.61 35.74 35.58 35.68 2,461,240 +0.19(+0.54%)
Feb 02, 2017 35.58 35.66 35.41 35.49 3,098,701 +0.09(+0.25%)
Feb 01, 2017 35.43 35.49 35.25 35.40 8,580,530 +0.06(+0.17%)
Jan 31, 2017 35.40 35.45 35.16 35.34 5,414,958 +0.05(+0.14%)
Jan 30, 2017 35.09 35.29 35.03 35.29 3,107,868 -0.34(-0.97%)
Jan 27, 2017 35.63 35.65 35.55 35.63 6,299,693 +0.02(+0.07%)
Jan 26, 2017 35.68 35.74 35.52 35.61 8,324,283 -0.36(-1.00%)
Jan 25, 2017 35.92 35.99 35.86 35.97 3,803,274 +0.41(+1.15%)
Jan 24, 2017 35.45 35.60 35.45 35.56 9,701,589 +0.08(+0.23%)
Jan 23, 2017 35.41 35.49 35.28 35.48 5,218,571 +0.06(+0.17%)
Jan 20, 2017 35.31 35.44 35.30 35.42 2,075,774 +0.23(+0.65%)
Jan 19, 2017 35.23 35.24 35.05 35.19 1,182,196 -0.03(-0.07%)
Jan 18, 2017 35.20 35.31 35.12 35.22 3,359,181 -0.14(-0.41%)
Jan 17, 2017 35.29 35.38 35.26 35.36 2,535,916 +0.00(+0.00%)
Jan 13, 2017 35.36 35.36 35.36 0 +0.16(+0.45%)
Jan 12, 2017 35.27 35.27 35.08 35.20 2,801,600 +0.03(+0.09%)
Jan 11, 2017 34.80 35.17 34.79 35.17 4,512,592 +0.20(+0.59%)
Jan 10, 2017 35.02 35.13 34.96 34.97 1,415,584 -0.06(-0.19%)
Jan 09, 2017 34.91 35.06 34.86 35.03 4,488,337 -0.10(-0.28%)
Jan 06, 2017 35.09 35.19 35.00 35.13 7,788,917 -0.06(-0.17%)
Jan 05, 2017 34.99 35.27 34.99 35.19 5,637,247 +0.29(+0.83%)
Jan 04, 2017 34.69 34.90 34.66 34.90 2,193,170 +0.22(+0.63%)
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.