Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.74 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.82 32.93 32.78 32.88 10,273,958 +0.07(+0.21%)
May 29, 2014 32.77 32.82 32.70 32.81 3,548,237 +0.11(+0.35%)
May 28, 2014 32.70 32.78 32.61 32.70 9,546,008 -0.11(-0.35%)
May 27, 2014 32.79 32.84 32.69 32.81 3,638,103 +0.44(+1.36%)
May 23, 2014 32.23 32.37 32.37 32.37 4,262,279 +0.13(+0.40%)
May 22, 2014 32.19 32.27 32.17 32.24 2,271,015 -0.05(-0.16%)
May 21, 2014 32.13 32.30 32.10 32.29 5,159,879 +0.25(+0.78%)
May 20, 2014 32.16 32.17 31.93 32.04 1,183,366 -0.14(-0.42%)
May 19, 2014 32.10 32.22 32.07 32.18 2,078,793 +0.05(+0.16%)
May 16, 2014 32.07 32.14 31.98 32.13 4,970,256 -0.02(-0.07%)
May 15, 2014 32.19 32.23 31.92 32.15 14,381,238 -0.30(-0.93%)
May 14, 2014 32.48 32.54 32.42 32.45 8,309,328 -0.09(-0.28%)
May 13, 2014 32.60 32.60 32.46 32.54 7,035,425 -0.09(-0.28%)
May 12, 2014 32.56 32.63 32.52 32.63 2,249,930 +0.31(+0.96%)
May 09, 2014 32.42 32.42 32.21 32.32 5,176,121 -0.23(-0.70%)
May 08, 2014 32.53 32.72 32.49 32.55 5,500,643 +0.08(+0.26%)
May 07, 2014 32.42 32.54 32.28 32.47 5,056,451 +0.15(+0.47%)
May 06, 2014 32.34 32.42 32.26 32.32 4,392,516 -0.14(-0.44%)
May 05, 2014 32.19 32.48 32.06 32.46 3,481,766 -0.02(-0.07%)
May 02, 2014 32.38 32.53 32.32 32.48 3,661,469 -0.14(-0.44%)
May 01, 2014 32.60 32.68 32.49 32.63 1,845,116 +0.02(+0.07%)
Apr 30, 2014 32.44 32.61 32.40 32.60 6,226,730 +0.18(+0.56%)
Apr 29, 2014 32.39 32.52 32.37 32.42 2,661,412 +0.27(+0.82%)
Apr 28, 2014 32.10 32.25 31.89 32.16 2,709,808 +0.13(+0.40%)
Apr 25, 2014 32.13 32.18 31.90 32.03 4,385,496 -0.25(-0.77%)
Apr 24, 2014 32.28 32.39 31.99 32.28 5,376,026 +0.00(+0.00%)
Apr 23, 2014 32.38 32.40 32.24 32.28 3,774,762 -0.13(-0.40%)
Apr 22, 2014 32.35 32.42 32.32 32.41 2,974,976 +0.25(+0.79%)
Apr 21, 2014 32.04 32.20 31.98 32.15 1,239,478 +0.06(+0.18%)
Apr 17, 2014 32.01 32.10 32.10 32.10 3,492,240 +0.18(+0.57%)
Apr 16, 2014 31.72 31.92 31.63 31.92 7,863,969 +0.45(+1.42%)
Apr 15, 2014 31.64 31.71 31.08 31.47 5,046,191 -0.20(-0.65%)
Apr 14, 2014 31.59 31.72 31.50 31.67 9,258,139 +0.07(+0.22%)
Apr 11, 2014 31.59 31.85 31.54 31.60 6,338,108 -0.19(-0.60%)
Apr 10, 2014 32.35 32.38 31.78 31.80 6,034,578 -0.69(-2.14%)
Apr 09, 2014 32.31 32.49 32.18 32.49 6,048,145 +0.43(+1.35%)
Apr 08, 2014 31.86 32.14 31.86 32.06 3,922,821 -0.01(-0.02%)
Apr 07, 2014 32.23 32.26 31.96 32.07 9,155,422 -0.13(-0.40%)
Apr 04, 2014 32.35 32.48 32.18 32.20 14,811,046 -0.12(-0.38%)
Apr 03, 2014 32.30 32.40 32.20 32.32 9,240,827 +0.02(+0.05%)
Apr 02, 2014 32.23 32.30 32.20 32.30 5,630,257 -0.05(-0.16%)
Apr 01, 2014 32.32 32.38 32.23 32.35 2,244,951 +0.34(+1.06%)
Mar 31, 2014 32.17 32.21 31.95 32.01 9,772,001 +0.13(+0.40%)
Mar 28, 2014 31.82 31.94 31.79 31.89 9,490,308 +0.33(+1.03%)
Mar 27, 2014 31.53 31.62 31.46 31.56 3,392,862 +0.05(+0.17%)
Mar 26, 2014 31.69 31.72 31.48 31.51 12,110,392 +0.02(+0.07%)
Mar 25, 2014 31.32 31.52 31.16 31.48 7,298,391 +0.41(+1.32%)
Mar 24, 2014 31.23 31.25 30.79 31.07 4,542,981 +0.01(+0.02%)
Mar 21, 2014 31.29 31.39 31.02 31.07 4,744,970 -0.11(-0.36%)
Mar 20, 2014 30.91 31.25 30.88 31.18 6,106,262 +0.08(+0.27%)
Mar 19, 2014 31.48 31.58 30.87 31.10 6,703,187 -0.45(-1.42%)
Mar 18, 2014 31.33 31.63 31.33 31.54 2,652,956 +0.36(+1.14%)
Mar 17, 2014 30.96 31.25 30.95 31.19 5,088,061 +0.53(+1.73%)
Mar 14, 2014 30.56 30.83 30.49 30.66 8,791,628 +0.08(+0.25%)
Mar 13, 2014 31.53 31.56 30.52 30.58 14,969,978 -0.84(-2.68%)
Mar 12, 2014 31.23 31.46 31.14 31.42 12,098,326 -0.08(-0.24%)
Mar 11, 2014 31.61 31.81 31.49 31.50 3,053,321 -0.19(-0.60%)
Mar 10, 2014 31.73 31.76 31.43 31.69 2,193,199 -0.15(-0.48%)
Mar 07, 2014 31.96 32.02 31.66 31.84 3,464,245 -0.21(-0.66%)
Mar 06, 2014 32.04 32.13 31.98 32.05 3,532,446 +0.41(+1.29%)
Mar 05, 2014 31.67 31.73 31.60 31.64 3,850,086 +0.03(+0.10%)
Mar 04, 2014 31.65 31.65 31.51 31.61 2,138,932 +0.73(+2.38%)
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.