Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.12 +0.46 (+0.93%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	30.94	31.14	30.83	30.83	2,953,403	-0.18(-0.58%)
Feb 26, 2016	31.27	31.29	30.94	31.01	6,104,410	-0.09(-0.30%)
Feb 25, 2016	30.96	31.10	30.79	31.10	13,301,489	+0.40(+1.29%)
Feb 24, 2016	30.26	30.76	30.11	30.70	10,459,319	-0.29(-0.94%)
Feb 23, 2016	31.34	31.35	30.92	30.99	4,833,563	-0.48(-1.51%)
Feb 22, 2016	31.30	31.51	31.30	31.47	3,147,181	+0.32(+1.03%)
Feb 19, 2016	30.95	31.16	30.79	31.15	6,552,371	-0.05(-0.16%)
Feb 18, 2016	31.46	31.51	31.13	31.19	5,360,508	-0.27(-0.86%)
Feb 17, 2016	31.10	31.47	31.10	31.47	11,357,787	+0.31(+1.00%)
Feb 16, 2016	30.70	31.16	30.38	31.16	16,432,534	+0.99(+3.28%)
Feb 12, 2016	29.88	30.17	30.17	30.17	598,935	+0.36(+1.20%)
Feb 11, 2016	29.88	29.99	29.56	29.81	11,784,096	-0.45(-1.47%)
Feb 10, 2016	30.47	30.61	30.22	30.25	12,388,293	+0.13(+0.42%)
Feb 09, 2016	29.78	30.28	29.78	30.13	17,074,384	-0.24(-0.80%)
Feb 08, 2016	30.36	30.49	30.12	30.37	12,578,124	-0.86(-2.76%)
Feb 05, 2016	31.64	31.71	31.13	31.23	7,746,614	-0.52(-1.63%)
Feb 04, 2016	31.49	31.85	31.38	31.75	7,100,919	+0.06(+0.20%)
Feb 03, 2016	31.53	31.70	31.01	31.69	16,588,213	+0.50(+1.62%)
Feb 02, 2016	31.60	31.64	31.14	31.19	8,754,835	-0.92(-2.87%)

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.