Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 41.36 41.49 41.17 41.18 4,973,790 +0.12(+0.29%)
May 30, 2017 41.04 41.16 40.99 41.06 6,019,366 -0.15(-0.36%)
May 26, 2017 41.08 41.21 41.06 41.21 9,336,066 -0.15(-0.36%)
May 25, 2017 41.50 41.50 41.29 41.36 6,653,592 -0.04(-0.10%)
May 24, 2017 41.28 41.41 41.18 41.40 4,954,283 +0.12(+0.29%)
May 23, 2017 41.48 41.53 41.25 41.28 7,279,335 -0.01(-0.02%)
May 22, 2017 41.33 41.41 41.23 41.29 3,292,121 +0.07(+0.17%)
May 19, 2017 41.06 41.26 41.04 41.22 10,861,033 +0.57(+1.40%)
May 18, 2017 40.39 40.68 40.34 40.65 10,479,032 -0.01(-0.02%)
May 17, 2017 41.00 41.07 40.63 40.66 15,393,407 -0.65(-1.57%)
May 16, 2017 41.30 41.36 41.20 41.31 5,634,690 +0.40(+0.97%)
May 15, 2017 40.73 40.92 40.70 40.91 7,048,588 +0.28(+0.70%)
May 12, 2017 40.42 40.63 40.36 40.63 7,468,149 +0.38(+0.94%)
May 11, 2017 40.21 40.29 40.00 40.25 6,968,505 -0.16(-0.40%)
May 10, 2017 40.41 40.42 40.29 40.41 7,713,133 +0.03(+0.07%)
May 09, 2017 40.51 40.56 40.31 40.38 9,850,707 -0.16(-0.39%)
May 08, 2017 40.57 40.62 40.46 40.54 11,501,590 -0.66(-1.60%)
May 05, 2017 40.67 41.22 40.66 41.20 16,579,968 +0.65(+1.60%)
May 04, 2017 40.13 40.57 40.11 40.55 19,816,252 +0.89(+2.24%)
May 03, 2017 39.67 39.76 39.60 39.66 5,241,134 -0.12(-0.30%)
May 02, 2017 39.58 39.79 39.50 39.78 6,906,270 +0.29(+0.73%)
May 01, 2017 39.49 39.56 39.32 39.49 4,434,696 +0.25(+0.64%)
Apr 28, 2017 39.35 39.41 39.24 39.24 11,050,809 -0.04(-0.11%)
Apr 27, 2017 39.27 39.32 39.17 39.28 12,071,334 -0.06(-0.14%)
Apr 26, 2017 39.33 39.45 39.28 39.34 7,814,044 -0.26(-0.66%)
Apr 25, 2017 39.41 39.66 39.37 39.60 7,763,087 +0.29(+0.72%)
Apr 24, 2017 39.07 39.33 39.07 39.31 16,730,999 +1.92(+5.15%)
Apr 21, 2017 37.31 37.39 37.24 37.39 11,175,596 +0.01(+0.03%)
Apr 20, 2017 37.48 37.60 37.36 37.38 9,323,425 +0.37(+1.00%)
Apr 19, 2017 37.12 37.17 36.96 37.01 2,740,927 +0.01(+0.03%)
Apr 18, 2017 36.95 37.03 36.77 37.00 3,751,621 -0.20(-0.54%)
Apr 17, 2017 37.01 37.22 37.01 37.20 2,868,778 +0.23(+0.62%)
Apr 13, 2017 37.01 37.07 36.89 36.97 2,374,703 -0.28(-0.75%)
Apr 12, 2017 37.16 37.27 37.05 37.25 8,810,836 -0.02(-0.07%)
Apr 11, 2017 37.30 37.34 36.97 37.27 2,018,686 +0.07(+0.20%)
Apr 10, 2017 37.24 37.32 37.19 37.20 4,389,695 -0.19(-0.51%)
Apr 07, 2017 37.29 37.48 37.29 37.39 8,542,830 -0.08(-0.21%)
Apr 06, 2017 37.52 37.56 37.39 37.47 3,115,211 +0.19(+0.51%)
Apr 05, 2017 37.45 37.60 37.28 37.28 6,241,838 -0.29(-0.77%)
Apr 04, 2017 37.38 37.57 37.30 37.57 7,914,279 +0.07(+0.19%)
Apr 03, 2017 37.57 37.60 37.20 37.50 4,052,622 -0.10(-0.27%)
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%)
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.