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 (%)
Jun 30, 2014	39.88	40.03	39.84	39.94	4,904,674	+0.00(+0.00%)
Jun 27, 2014	39.84	39.96	39.75	39.94	4,634,978	-0.04(-0.09%)
Jun 26, 2014	39.99	39.99	39.48	39.98	4,240,782	-0.10(-0.26%)
Jun 25, 2014	39.89	40.11	39.86	40.08	5,138,766	-0.00(-0.01%)
Jun 24, 2014	40.32	40.32	40.06	40.08	5,726,445	-0.28(-0.69%)
Jun 23, 2014	40.37	40.39	40.18	40.36	1,541,755	-0.15(-0.37%)
Jun 20, 2014	40.59	40.63	40.43	40.51	3,233,321	-0.17(-0.41%)
Jun 19, 2014	40.83	40.87	40.67	40.68	3,256,736	+0.08(+0.21%)
Jun 18, 2014	40.28	40.61	40.24	40.59	5,698,227	+0.40(+0.99%)
Jun 17, 2014	40.07	40.26	40.04	40.19	3,006,656	+0.02(+0.05%)
Jun 16, 2014	40.11	40.26	40.08	40.18	2,436,078	+0.01(+0.02%)
Jun 13, 2014	40.30	40.34	40.07	40.17	5,708,707	-0.16(-0.39%)
Jun 12, 2014	40.40	40.44	40.25	40.32	5,894,853	-0.01(-0.02%)
Jun 11, 2014	40.43	40.47	40.27	40.33	2,468,563	-0.39(-0.96%)
Jun 10, 2014	40.69	40.72	40.57	40.72	1,637,583	-0.19(-0.48%)
Jun 06, 2014	40.73	40.92	40.69	40.92	4,296,898	+0.32(+0.80%)
Jun 05, 2014	40.30	40.60	40.15	40.59	2,883,092	+0.60(+1.51%)
Jun 04, 2014	39.93	40.05	39.91	39.99	10,732,282	-0.06(-0.14%)
Jun 03, 2014	40.03	40.15	40.03	40.05	2,722,162	-0.17(-0.41%)

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.