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 30, 2017 43.91 43.99 43.71 43.72 8,885,698 +0.09(+0.19%)
Nov 29, 2017 43.89 43.98 43.60 43.63 3,825,520 -0.11(-0.24%)
Nov 28, 2017 43.75 43.87 43.62 43.74 5,520,692 +0.16(+0.37%)
Nov 27, 2017 43.82 43.83 43.57 43.58 3,770,584 -0.25(-0.57%)
Nov 24, 2017 43.88 43.93 43.82 43.83 7,311,704 +0.62(+1.43%)
Nov 22, 2017 43.43 43.48 43.09 43.21 9,833,602 -0.01(-0.02%)
Nov 21, 2017 43.25 43.34 43.20 43.22 5,223,159 +0.25(+0.58%)
Nov 20, 2017 43.09 43.12 42.95 42.97 4,450,360 -0.03(-0.07%)
Nov 17, 2017 43.11 43.11 42.96 43.00 3,242,715 -0.22(-0.51%)
Nov 16, 2017 43.19 43.26 43.09 43.22 4,740,427 +0.32(+0.75%)
Nov 15, 2017 42.80 43.04 42.76 42.90 2,490,779 -0.20(-0.46%)
Nov 14, 2017 42.98 43.13 42.87 43.10 9,295,890 +0.19(+0.44%)
Nov 13, 2017 42.62 42.95 42.57 42.91 4,774,478 -0.16(-0.37%)
Nov 10, 2017 43.17 43.19 43.00 43.07 5,441,553 -0.11(-0.25%)
Nov 09, 2017 43.11 43.22 42.94 43.18 4,190,769 -0.33(-0.76%)
Nov 08, 2017 43.39 43.56 43.34 43.51 6,850,712 +0.08(+0.18%)
Nov 07, 2017 43.58 43.64 43.31 43.43 7,319,854 -0.37(-0.84%)
Nov 06, 2017 43.65 43.81 43.63 43.80 5,003,869 -0.04(-0.09%)
Nov 03, 2017 43.96 43.96 43.73 43.84 8,010,203 -0.27(-0.61%)
Nov 02, 2017 43.93 44.11 43.89 44.11 10,620,435 +0.17(+0.39%)
Nov 01, 2017 43.98 44.05 43.89 43.94 4,562,656 +0.11(+0.25%)
Oct 31, 2017 43.76 43.87 43.68 43.83 5,278,714 +0.23(+0.53%)
Oct 30, 2017 43.62 43.44 43.60 4,940,670 +0.26(+0.60%)
Oct 27, 2017 43.30 43.39 43.20 43.34 4,246,313 -0.09(-0.21%)
Oct 26, 2017 43.53 43.63 43.42 43.43 5,497,871 -0.03(-0.07%)
Oct 25, 2017 43.57 43.60 43.27 43.46 4,889,880 -0.04(-0.09%)
Oct 24, 2017 43.43 43.60 43.35 43.50 20,922,260 +0.24(+0.55%)
Oct 23, 2017 43.43 43.43 43.23 43.26 2,049,857 -0.13(-0.30%)
Oct 20, 2017 43.56 43.56 43.39 43.39 8,624,603 -0.24(-0.55%)
Oct 19, 2017 43.44 43.64 43.44 43.63 2,599,029 -0.04(-0.09%)
Oct 18, 2017 43.60 43.71 43.54 43.67 3,778,226 +0.21(+0.48%)
Oct 17, 2017 43.41 43.48 43.36 43.46 10,257,700 -0.06(-0.14%)
Oct 16, 2017 43.58 43.59 43.47 43.52 7,962,675 -0.08(-0.18%)
Oct 13, 2017 43.73 43.77 43.58 43.60 5,415,116 -0.01(-0.02%)
Oct 12, 2017 43.64 43.71 43.58 43.61 3,471,958 -0.13(-0.30%)
Oct 11, 2017 43.56 43.78 43.56 43.74 4,437,533 +0.19(+0.44%)
Oct 10, 2017 43.34 43.61 43.27 43.55 5,589,105 +0.39(+0.90%)
Oct 09, 2017 43.21 43.25 43.13 43.16 2,994,389 -0.02(-0.05%)
Oct 06, 2017 43.02 43.19 42.97 43.18 6,029,046 +0.00(+0.00%)
Oct 05, 2017 43.06 43.23 43.05 43.18 8,226,303 +0.08(+0.19%)
Oct 04, 2017 43.13 43.19 43.07 43.10 9,504,817 -0.22(-0.51%)
Oct 03, 2017 43.24 43.33 43.21 43.32 1,880,656 +0.13(+0.30%)
Oct 02, 2017 43.06 43.22 43.03 43.19 2,617,699 -0.13(-0.30%)
Sep 29, 2017 43.08 43.36 43.05 43.32 2,812,870 +0.42(+0.98%)
Sep 28, 2017 42.88 42.98 42.85 42.90 3,633,406 +0.17(+0.40%)
Sep 27, 2017 42.83 42.58 42.73 10,703,340 +0.16(+0.38%)
Sep 26, 2017 42.62 42.66 42.43 42.57 3,306,399 -0.16(-0.36%)
Sep 25, 2017 42.92 42.99 42.63 42.73 4,193,015 -0.47(-1.09%)
Sep 22, 2017 43.25 43.33 43.19 43.20 2,955,035 +0.09(+0.20%)
Sep 21, 2017 43.09 43.17 43.03 43.11 4,865,367 +0.03(+0.07%)
Sep 20, 2017 43.22 43.31 42.86 43.08 10,008,795 -0.21(-0.49%)
Sep 19, 2017 43.22 43.31 43.17 43.29 3,031,765 +0.21(+0.49%)
Sep 18, 2017 43.12 43.20 43.00 43.08 4,839,362 +0.10(+0.23%)
Sep 15, 2017 42.99 43.03 42.87 42.98 8,856,456 +0.13(+0.30%)
Sep 14, 2017 42.70 42.92 42.70 42.85 11,754,127 +0.08(+0.19%)
Sep 13, 2017 42.99 43.01 42.74 42.77 3,640,604 -0.26(-0.60%)
Sep 12, 2017 42.95 43.04 42.95 43.03 10,309,332 +0.18(+0.42%)
Sep 11, 2017 42.77 42.93 42.75 42.85 2,318,136 +0.43(+1.01%)
Sep 08, 2017 42.48 42.51 42.39 42.42 3,561,789 -0.01(-0.02%)
Sep 07, 2017 42.48 42.50 42.30 42.43 5,270,067 +0.34(+0.81%)
Sep 06, 2017 42.02 42.17 41.94 42.09 8,572,467 +0.46(+1.10%)
Sep 05, 2017 41.87 41.96 41.48 41.63 3,180,034 -0.30(-0.72%)
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.