Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.05 -0.23 (-0.46%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 32.67 32.71 32.50 32.57 7,238,721 -0.01(-0.03%)
Nov 29, 2016 32.29 32.65 32.26 32.58 11,258,426 +0.38(+1.17%)
Nov 28, 2016 32.30 32.36 32.16 32.20 11,923,097 -0.36(-1.10%)
Nov 25, 2016 32.57 32.60 32.53 32.56 2,000,738 +0.20(+0.61%)
Nov 23, 2016 32.36 32.36 32.36 0 -0.34(-1.05%)
Nov 22, 2016 32.70 32.73 32.54 32.70 3,481,606 +0.11(+0.35%)
Nov 21, 2016 32.43 32.59 32.40 32.59 3,929,977 +0.31(+0.95%)
Nov 18, 2016 32.42 32.43 32.24 32.28 3,074,461 -0.38(-1.16%)
Nov 17, 2016 32.64 32.74 32.56 32.66 5,117,474 +0.10(+0.31%)
Nov 16, 2016 32.56 32.71 32.51 32.56 4,513,243 -0.46(-1.40%)
Nov 15, 2016 32.75 33.02 32.71 33.02 6,483,162 +0.23(+0.71%)
Nov 14, 2016 32.75 32.88 32.69 32.79 2,461,667 -0.31(-0.93%)
Nov 11, 2016 33.20 33.27 32.98 33.09 2,763,718 -0.38(-1.13%)
Nov 10, 2016 33.55 33.69 33.14 33.47 6,353,961 -0.22(-0.65%)
Nov 09, 2016 33.28 33.85 33.28 33.69 5,152,133 -0.08(-0.24%)
Nov 08, 2016 33.50 33.83 33.48 33.77 6,378,305 +0.16(+0.47%)
Nov 07, 2016 33.50 33.61 33.43 33.61 4,005,804 +0.52(+1.56%)
Nov 04, 2016 33.15 33.30 33.04 33.09 2,328,278 -0.32(-0.95%)
Nov 03, 2016 33.45 33.52 33.33 33.41 2,778,721 -0.06(-0.18%)
Nov 02, 2016 33.66 33.68 33.40 33.47 2,689,964 -0.27(-0.80%)
Nov 01, 2016 34.01 34.04 33.61 33.74 2,934,056 -0.18(-0.53%)
Oct 31, 2016 33.88 33.98 33.76 33.92 6,185,348 -0.08(-0.23%)
Oct 28, 2016 33.91 34.06 33.86 34.00 7,578,061 +0.14(+0.41%)
Oct 27, 2016 33.99 34.01 33.86 33.86 2,073,189 +0.03(+0.09%)
Oct 26, 2016 33.81 33.97 33.75 33.83 3,472,195 -0.13(-0.38%)
Oct 25, 2016 33.93 34.00 33.80 33.96 4,549,043 -0.06(-0.18%)
Oct 24, 2016 34.13 34.17 33.96 34.02 7,829,996 +0.15(+0.44%)
Oct 21, 2016 33.70 33.88 33.67 33.87 3,329,310 -0.12(-0.37%)
Oct 20, 2016 33.83 34.07 33.82 33.99 3,938,911 +0.06(+0.19%)
Oct 19, 2016 33.85 33.98 33.83 33.93 2,005,582 +0.08(+0.23%)
Oct 18, 2016 33.90 33.97 33.77 33.85 3,335,722 +0.34(+1.01%)
Oct 17, 2016 33.51 33.60 33.41 33.51 1,457,420 -0.02(-0.06%)
Oct 14, 2016 33.71 33.82 33.53 33.53 2,894,470 +0.13(+0.39%)
Oct 13, 2016 33.11 33.47 33.01 33.40 2,238,706 -0.15(-0.44%)
Oct 12, 2016 33.54 33.68 33.46 33.55 1,386,976 -0.17(-0.50%)
Oct 11, 2016 34.10 34.10 33.60 33.72 9,928,750 -0.39(-1.14%)
Oct 10, 2016 34.08 34.23 34.08 34.11 1,028,615 +0.14(+0.41%)
Oct 07, 2016 34.05 34.08 33.68 33.97 4,492,104 -0.24(-0.71%)
Oct 06, 2016 34.27 34.33 34.15 34.21 7,113,661 -0.13(-0.39%)
Oct 05, 2016 34.36 34.43 34.29 34.35 2,702,698 +0.17(+0.49%)
Oct 04, 2016 34.26 34.40 34.04 34.18 4,912,532 +0.05(+0.16%)
Oct 03, 2016 34.09 34.15 34.01 34.12 2,989,654 -0.14(-0.42%)
Sep 30, 2016 33.89 34.37 33.85 34.27 4,718,337 +0.60(+1.77%)
Sep 29, 2016 34.19 34.29 33.51 33.67 6,726,247 -0.63(-1.83%)
Sep 28, 2016 34.12 34.31 33.90 34.30 3,111,573 +0.38(+1.13%)
Sep 27, 2016 33.58 33.96 33.52 33.91 3,538,345 -0.05(-0.16%)
Sep 26, 2016 34.00 34.10 33.95 33.97 1,731,325 -0.42(-1.21%)
Sep 23, 2016 34.35 34.50 34.35 34.39 2,504,048 -0.19(-0.56%)
Sep 22, 2016 34.77 34.85 34.53 34.58 8,466,203 +0.51(+1.50%)
Sep 21, 2016 33.75 34.11 33.65 34.07 3,735,719 +0.50(+1.48%)
Sep 20, 2016 33.75 33.79 33.54 33.57 1,916,929 +0.06(+0.19%)
Sep 19, 2016 33.58 33.69 33.44 33.51 4,968,458 +0.25(+0.76%)
Sep 16, 2016 33.28 33.32 33.17 33.25 5,312,582 -0.65(-1.90%)
Sep 15, 2016 33.61 33.94 33.51 33.90 10,067,288 +0.24(+0.71%)
Sep 14, 2016 33.65 33.89 33.60 33.66 12,837,348 -0.10(-0.29%)
Sep 13, 2016 33.99 34.08 33.62 33.76 4,654,849 -0.65(-1.88%)
Sep 12, 2016 33.82 34.44 33.78 34.41 5,454,390 +0.23(+0.67%)
Sep 09, 2016 34.62 34.65 34.16 34.18 3,971,072 -0.77(-2.19%)
Sep 08, 2016 34.91 35.07 34.81 34.94 9,460,574 -0.02(-0.06%)
Sep 07, 2016 34.98 35.07 34.86 34.96 4,251,824 +0.09(+0.26%)
Sep 06, 2016 34.75 34.89 34.69 34.87 8,247,167 +0.19(+0.54%)
Sep 02, 2016 34.57 34.68 34.68 34.68 7,619,028 +0.43(+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.