Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

42.07 +0.66 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 36.65 36.69 36.53 36.56 11,641,638 +0.05(+0.14%)
Nov 27, 2015 36.50 36.57 36.45 36.51 4,160,937 +0.31(+0.86%)
Nov 25, 2015 36.09 36.20 36.20 36.20 5,709,400 +0.26(+0.72%)
Nov 24, 2015 35.62 35.98 35.62 35.94 3,880,300 -0.12(-0.33%)
Nov 23, 2015 36.19 36.28 35.97 36.06 5,332,066 -0.22(-0.61%)
Nov 20, 2015 36.54 36.59 36.25 36.28 4,869,402 -0.24(-0.66%)
Nov 19, 2015 36.52 36.70 36.45 36.52 4,996,089 +0.18(+0.50%)
Nov 18, 2015 36.13 36.38 35.99 36.34 7,082,680 +0.41(+1.14%)
Nov 17, 2015 36.06 36.22 35.87 35.93 8,339,595 +0.08(+0.22%)
Nov 16, 2015 35.45 35.85 35.44 35.85 3,855,038 +0.33(+0.93%)
Nov 13, 2015 35.51 35.67 35.32 35.52 4,900,369 -0.34(-0.95%)
Nov 12, 2015 35.91 36.11 35.85 35.86 9,016,517 -0.45(-1.24%)
Nov 11, 2015 36.50 36.51 36.24 36.31 1,828,331 +0.15(+0.41%)
Nov 10, 2015 35.96 36.20 35.90 36.16 6,382,599 -0.12(-0.33%)
Nov 09, 2015 36.48 36.52 36.12 36.28 4,533,695 -0.55(-1.49%)
Nov 06, 2015 36.66 36.83 36.47 36.83 3,709,836 -0.05(-0.14%)
Nov 05, 2015 37.03 37.09 36.76 36.88 4,842,178 +0.06(+0.16%)
Nov 04, 2015 37.09 37.10 36.66 36.82 8,081,653 -0.37(-0.99%)
Nov 03, 2015 36.99 37.27 36.88 37.19 8,425,148 -0.16(-0.43%)
Nov 02, 2015 37.34 37.44 37.23 37.35 2,704,082 +0.50(+1.36%)
Oct 30, 2015 36.90 37.15 36.85 36.85 5,971,510 +0.00(+0.00%)
Oct 29, 2015 36.59 36.88 36.54 36.85 13,448,095 -0.09(-0.24%)
Oct 28, 2015 37.00 37.26 36.53 36.94 11,997,845 +0.20(+0.54%)
Oct 27, 2015 36.90 36.95 36.67 36.74 10,499,804 -0.41(-1.10%)
Oct 26, 2015 37.16 37.24 37.06 37.15 4,017,227 -0.15(-0.40%)
Oct 23, 2015 37.26 37.35 37.08 37.30 4,780,492 +0.42(+1.14%)
Oct 22, 2015 36.70 37.06 36.67 36.88 7,253,321 +0.41(+1.12%)
Oct 21, 2015 36.76 36.80 36.47 36.47 11,727,466 -0.04(-0.11%)
Oct 20, 2015 36.49 36.59 36.43 36.51 1,995,403 -0.14(-0.38%)
Oct 19, 2015 36.65 36.66 36.50 36.65 2,799,595 -0.05(-0.14%)
Oct 16, 2015 36.61 36.73 36.50 36.70 4,240,067 -0.06(-0.16%)
Oct 15, 2015 36.41 36.78 36.39 36.76 10,464,042 +0.42(+1.16%)
Oct 14, 2015 36.28 36.44 36.15 36.34 3,219,031 +0.18(+0.50%)
Oct 13, 2015 36.04 36.41 36.01 36.16 18,147,660 -0.32(-0.88%)
Oct 12, 2015 36.43 36.57 36.41 36.48 1,873,219 -0.13(-0.36%)
Oct 09, 2015 36.59 36.65 36.45 36.61 10,940,222 +0.17(+0.47%)
Oct 08, 2015 35.92 36.46 35.90 36.44 2,965,808 +0.23(+0.64%)
Oct 07, 2015 36.19 36.30 35.88 36.21 17,584,176 +0.35(+0.98%)
Oct 06, 2015 35.69 35.99 35.66 35.86 3,637,607 +0.27(+0.76%)
Oct 05, 2015 35.43 35.63 35.34 35.59 3,454,381 +0.73(+2.09%)
Oct 02, 2015 34.15 34.86 34.04 34.86 4,508,193 +0.59(+1.72%)
Oct 01, 2015 34.37 34.42 33.90 34.27 6,314,846 -0.07(-0.20%)
Sep 30, 2015 34.39 34.47 34.02 34.34 7,612,456 +0.51(+1.51%)
Sep 29, 2015 33.68 33.90 33.52 33.83 5,193,656 +0.17(+0.51%)
Sep 28, 2015 33.87 33.92 33.61 33.66 2,956,514 -0.60(-1.75%)
Sep 25, 2015 34.43 34.57 34.09 34.26 5,719,942 +0.29(+0.85%)
Sep 24, 2015 33.78 34.13 33.56 33.97 25,899,466 -0.12(-0.35%)
Sep 23, 2015 34.31 34.33 33.94 34.09 12,719,831 -0.10(-0.29%)
Sep 22, 2015 34.25 34.33 33.90 34.19 6,943,267 -1.10(-3.12%)
Sep 21, 2015 35.39 35.48 35.11 35.29 6,071,283 -0.14(-0.40%)
Sep 18, 2015 35.53 35.79 35.37 35.43 5,464,597 -1.17(-3.20%)
Sep 17, 2015 36.26 36.96 36.26 36.60 11,990,756 +0.33(+0.91%)
Sep 16, 2015 36.09 36.30 36.00 36.27 4,723,956 +0.41(+1.14%)
Sep 15, 2015 35.61 35.90 35.54 35.86 2,812,221 +0.27(+0.76%)
Sep 14, 2015 35.60 35.66 35.41 35.59 8,275,361 -0.35(-0.97%)
Sep 11, 2015 35.60 35.95 35.58 35.94 7,072,590 -0.09(-0.25%)
Sep 10, 2015 35.63 36.09 35.56 36.03 15,515,317 +0.48(+1.35%)
Sep 09, 2015 36.30 36.32 35.51 35.55 4,540,726 -0.30(-0.84%)
Sep 08, 2015 35.76 35.88 35.53 35.85 4,098,566 +1.02(+2.93%)
Sep 04, 2015 34.83 34.83 34.83 34.83 8,769,300 -0.73(-2.05%)
Sep 03, 2015 35.68 35.93 35.47 35.56 8,798,783 -0.02(-0.06%)
Sep 02, 2015 35.63 35.63 35.22 35.58 4,050,849 +0.44(+1.25%)
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.