Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.59 +0.47 (+0.94%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	34.69	34.92	34.63	34.82	2,205,835	-0.24(-0.68%)
Sep 27, 2013	35.04	35.17	35.02	35.06	3,382,816	-0.04(-0.11%)
Sep 26, 2013	35.04	35.18	34.95	35.10	4,245,824	-0.02(-0.05%)
Sep 25, 2013	34.98	35.22	34.97	35.12	1,817,776	+0.13(+0.37%)
Sep 24, 2013	35.04	35.15	34.92	34.99	2,273,986	+0.05(+0.13%)
Sep 23, 2013	35.04	35.10	34.81	34.94	1,607,777	-0.15(-0.42%)
Sep 20, 2013	35.18	35.27	35.07	35.09	1,184,589	-0.17(-0.47%)
Sep 19, 2013	35.40	35.41	35.17	35.26	6,741,734	-0.16(-0.46%)
Sep 18, 2013	34.45	35.48	34.33	35.42	2,114,242	+0.96(+2.77%)
Sep 17, 2013	34.35	34.46	34.33	34.46	5,597,106	+0.15(+0.43%)
Sep 16, 2013	34.49	34.51	34.31	34.32	5,654,754	+0.29(+0.84%)
Sep 13, 2013	33.92	34.06	33.74	34.03	13,549,674	+0.17(+0.49%)
Sep 12, 2013	33.80	34.03	33.80	33.86	9,328,815	-0.17(-0.49%)
Sep 11, 2013	33.76	34.03	33.73	34.03	5,444,679	+0.31(+0.93%)
Sep 10, 2013	33.59	33.75	33.54	33.72	7,374,232	+0.57(+1.73%)
Sep 09, 2013	32.95	33.26	32.94	33.14	12,391,894	+0.30(+0.93%)
Sep 06, 2013	32.80	32.91	32.51	32.84	8,227,197	+0.28(+0.85%)
Sep 05, 2013	32.47	32.59	32.40	32.56	8,512,033	+0.00(+0.00%)
Sep 04, 2013	32.12	32.65	32.10	32.56	9,925,794	+0.12(+0.37%)

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.