Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 36.65 36.71 36.60 36.66 3,638,139 -0.07(-0.18%)
Nov 26, 2014 36.61 36.73 36.73 36.73 2,117,426 +0.15(+0.41%)
Nov 25, 2014 36.51 36.67 36.45 36.58 3,062,017 +0.21(+0.57%)
Nov 24, 2014 36.22 36.37 36.13 36.37 17,236,782 +0.56(+1.55%)
Nov 21, 2014 35.91 35.95 35.67 35.81 1,718,681 +0.43(+1.23%)
Nov 20, 2014 35.21 35.45 35.19 35.38 2,813,383 -0.21(-0.58%)
Nov 19, 2014 35.75 35.76 35.41 35.59 4,208,857 -0.02(-0.05%)
Nov 18, 2014 35.44 35.65 35.41 35.61 2,255,382 +0.65(+1.86%)
Nov 17, 2014 34.78 35.00 34.71 34.96 1,414,506 +0.13(+0.38%)
Nov 14, 2014 34.52 34.90 34.50 34.82 1,301,777 +0.13(+0.38%)
Nov 13, 2014 34.46 34.82 34.46 34.69 2,168,876 +0.14(+0.41%)
Nov 12, 2014 34.54 34.67 34.45 34.55 1,803,586 -0.53(-1.51%)
Nov 11, 2014 34.97 35.13 34.83 35.08 940,434 +0.25(+0.70%)
Nov 10, 2014 34.76 34.86 34.62 34.83 4,588,092 +0.19(+0.54%)
Nov 07, 2014 34.51 34.69 34.32 34.64 5,025,176 -0.16(-0.46%)
Nov 06, 2014 35.03 35.17 34.68 34.81 5,852,750 -0.08(-0.24%)
Nov 05, 2014 34.91 34.96 34.75 34.89 1,909,599 +0.23(+0.65%)
Nov 04, 2014 34.76 34.80 34.47 34.66 2,581,383 -0.18(-0.51%)
Nov 03, 2014 34.98 35.03 34.71 34.84 11,879,725 -0.45(-1.28%)
Oct 31, 2014 35.09 35.34 35.03 35.30 4,312,067 +0.48(+1.38%)
Oct 30, 2014 34.30 34.88 34.26 34.81 1,769,926 +0.21(+0.60%)
Oct 29, 2014 35.14 35.20 34.46 34.61 2,668,901 -0.54(-1.53%)
Oct 28, 2014 34.97 35.15 34.92 35.14 3,139,224 +0.67(+1.94%)
Oct 27, 2014 34.26 34.78 34.78 34.47 4,451,324 -0.30(-0.87%)
Oct 24, 2014 34.73 34.80 34.60 34.78 2,193,093 +0.15(+0.44%)
Oct 23, 2014 34.53 34.80 34.47 34.63 3,748,151 +0.59(+1.72%)
Oct 22, 2014 34.41 34.48 34.02 34.04 14,346,948 -0.49(-1.42%)
Oct 21, 2014 34.27 34.58 34.23 34.53 4,511,991 +0.59(+1.72%)
Oct 20, 2014 33.63 33.97 33.63 33.95 17,246,646 +0.04(+0.11%)
Oct 17, 2014 33.88 34.09 33.73 33.91 7,732,014 +0.84(+2.54%)
Oct 16, 2014 32.51 33.42 32.47 33.07 14,181,632 -0.49(-1.46%)
Oct 15, 2014 33.59 33.65 32.86 33.56 6,424,438 -0.35(-1.03%)
Oct 14, 2014 34.07 34.22 33.82 33.91 9,490,164 +0.11(+0.34%)
Oct 13, 2014 34.25 34.32 33.79 33.80 4,968,798 +0.01(+0.03%)
Oct 10, 2014 34.16 34.32 33.78 33.79 3,930,800 -0.51(-1.49%)
Oct 09, 2014 34.99 35.09 34.22 34.30 5,349,880 -1.10(-3.12%)
Oct 08, 2014 34.88 35.45 34.68 35.40 5,939,450 +0.68(+1.96%)
Oct 07, 2014 35.16 35.19 34.72 34.72 2,546,567 -0.81(-2.28%)
Oct 06, 2014 35.56 35.61 35.22 35.53 4,326,438 +0.22(+0.61%)
Oct 03, 2014 35.19 35.35 35.15 35.31 3,023,105 -0.10(-0.29%)
Oct 02, 2014 35.81 35.81 35.14 35.42 8,196,128 -0.50(-1.39%)
Oct 01, 2014 36.16 36.16 35.83 35.92 5,055,583 -0.42(-1.14%)
Sep 30, 2014 36.22 36.54 36.15 36.33 5,235,623 +0.02(+0.05%)
Sep 29, 2014 36.20 36.36 36.13 36.32 6,155,527 -0.42(-1.16%)
Sep 26, 2014 36.61 36.81 36.50 36.74 2,078,329 +0.25(+0.67%)
Sep 25, 2014 36.94 36.94 36.45 36.49 2,603,461 -0.71(-1.90%)
Sep 24, 2014 36.92 37.23 36.80 37.20 2,311,849 +0.23(+0.61%)
Sep 23, 2014 37.14 37.30 36.95 36.98 2,685,996 -0.53(-1.41%)
Sep 22, 2014 37.75 37.75 37.39 37.50 1,892,996 -0.15(-0.40%)
Sep 19, 2014 37.83 37.87 37.63 37.66 2,368,026 -0.23(-0.60%)
Sep 18, 2014 37.82 37.94 37.81 37.88 1,587,778 +0.28(+0.75%)
Sep 17, 2014 37.76 37.92 37.52 37.60 12,486,591 -0.07(-0.18%)
Sep 16, 2014 37.34 37.73 37.32 37.66 2,381,404 +0.09(+0.25%)
Sep 15, 2014 37.55 37.63 37.50 37.57 5,030,852 -0.04(-0.10%)
Sep 12, 2014 37.56 37.72 37.46 37.61 12,256,428 -0.04(-0.10%)
Sep 11, 2014 37.58 37.73 37.52 37.65 4,223,841 -0.18(-0.47%)
Sep 10, 2014 37.69 37.83 37.60 37.83 2,235,723 +0.04(+0.10%)
Sep 09, 2014 37.78 37.83 37.65 37.79 3,666,105 -0.09(-0.22%)
Sep 08, 2014 38.07 38.14 37.78 37.87 1,994,798 -0.43(-1.13%)
Sep 05, 2014 38.28 38.33 38.10 38.31 3,342,680 +0.22(+0.57%)
Sep 04, 2014 38.16 38.33 38.00 38.09 7,191,345 -0.04(-0.10%)
Sep 03, 2014 38.23 38.26 38.05 38.13 2,605,785 +0.40(+1.05%)
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.