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, 2016 32.88 32.92 32.71 32.78 7,191,760 -0.01(-0.03%)
Nov 29, 2016 32.50 32.86 32.47 32.79 11,185,387 +0.38(+1.17%)
Nov 28, 2016 32.51 32.57 32.38 32.41 11,845,746 -0.36(-1.10%)
Nov 25, 2016 32.78 32.81 32.74 32.77 1,987,759 +0.20(+0.61%)
Nov 23, 2016 32.57 32.57 32.57 0 -0.34(-1.05%)
Nov 22, 2016 32.91 32.94 32.75 32.91 3,459,019 +0.12(+0.35%)
Nov 21, 2016 32.64 32.80 32.61 32.80 3,904,482 +0.31(+0.95%)
Nov 18, 2016 32.63 32.64 32.45 32.49 3,054,516 -0.38(-1.16%)
Nov 17, 2016 32.85 32.95 32.77 32.87 5,084,275 +0.10(+0.31%)
Nov 16, 2016 32.77 32.93 32.72 32.77 4,483,964 -0.46(-1.40%)
Nov 15, 2016 32.96 33.23 32.92 33.23 6,441,103 +0.23(+0.71%)
Nov 14, 2016 32.96 33.09 32.90 33.00 2,445,697 -0.31(-0.93%)
Nov 11, 2016 33.42 33.49 33.20 33.31 2,745,789 -0.38(-1.13%)
Nov 10, 2016 33.77 33.91 33.36 33.69 6,312,740 -0.22(-0.65%)
Nov 09, 2016 33.50 34.07 33.50 33.91 5,118,709 -0.08(-0.24%)
Nov 08, 2016 33.72 34.05 33.70 33.99 6,336,926 +0.16(+0.47%)
Nov 07, 2016 33.72 33.83 33.65 33.83 3,979,817 +0.52(+1.56%)
Nov 04, 2016 33.37 33.52 33.26 33.31 2,313,174 -0.32(-0.95%)
Nov 03, 2016 33.67 33.74 33.55 33.63 2,760,694 -0.06(-0.18%)
Nov 02, 2016 33.88 33.90 33.62 33.69 2,672,513 -0.27(-0.80%)
Nov 01, 2016 34.23 34.26 33.83 33.96 2,915,022 -0.18(-0.53%)
Oct 31, 2016 34.10 34.20 33.98 34.14 6,145,221 -0.08(-0.23%)
Oct 28, 2016 34.13 34.28 34.08 34.22 7,528,899 +0.14(+0.41%)
Oct 27, 2016 34.21 34.23 34.08 34.08 2,059,740 +0.03(+0.09%)
Oct 26, 2016 34.03 34.19 33.97 34.05 3,449,670 -0.13(-0.38%)
Oct 25, 2016 34.15 34.22 34.02 34.18 4,519,531 -0.06(-0.18%)
Oct 24, 2016 34.35 34.39 34.18 34.24 7,779,199 +0.15(+0.44%)
Oct 21, 2016 33.92 34.10 33.89 34.09 3,307,712 -0.12(-0.37%)
Oct 20, 2016 34.05 34.29 34.04 34.22 3,913,358 +0.07(+0.19%)
Oct 19, 2016 34.07 34.20 34.05 34.15 1,992,571 +0.08(+0.23%)
Oct 18, 2016 34.12 34.19 33.99 34.07 3,314,082 +0.34(+1.01%)
Oct 17, 2016 33.73 33.81 33.63 33.73 1,447,965 -0.02(-0.06%)
Oct 14, 2016 33.93 34.04 33.75 33.75 2,875,693 +0.13(+0.39%)
Oct 13, 2016 33.33 33.69 33.23 33.62 2,224,183 -0.15(-0.44%)
Oct 12, 2016 33.76 33.90 33.68 33.77 1,377,978 -0.17(-0.50%)
Oct 11, 2016 34.32 34.32 33.82 33.94 9,864,337 -0.39(-1.14%)
Oct 10, 2016 34.30 34.45 34.30 34.33 1,021,942 +0.14(+0.41%)
Oct 07, 2016 34.27 34.30 33.90 34.19 4,462,962 -0.25(-0.71%)
Oct 06, 2016 34.49 34.55 34.37 34.44 7,067,511 -0.13(-0.39%)
Oct 05, 2016 34.58 34.65 34.52 34.57 2,685,165 +0.17(+0.49%)
Oct 04, 2016 34.48 34.62 34.26 34.40 4,880,662 +0.05(+0.16%)
Oct 03, 2016 34.31 34.38 34.23 34.34 2,970,259 -0.15(-0.42%)
Sep 30, 2016 34.11 34.59 34.07 34.49 4,687,727 +0.60(+1.77%)
Sep 29, 2016 34.41 34.51 33.73 33.89 6,682,611 -0.63(-1.83%)
Sep 28, 2016 34.34 34.53 34.12 34.52 3,091,387 +0.39(+1.13%)
Sep 27, 2016 33.80 34.19 33.73 34.13 3,515,390 -0.05(-0.16%)
Sep 26, 2016 34.22 34.33 34.17 34.19 1,720,093 -0.42(-1.21%)
Sep 23, 2016 34.57 34.73 34.57 34.61 2,487,803 -0.20(-0.56%)
Sep 22, 2016 35.00 35.08 34.76 34.80 8,411,279 +0.52(+1.50%)
Sep 21, 2016 33.97 34.33 33.87 34.29 3,711,484 +0.50(+1.48%)
Sep 20, 2016 33.97 34.01 33.76 33.79 1,904,493 +0.06(+0.19%)
Sep 19, 2016 33.80 33.91 33.66 33.73 4,936,225 +0.26(+0.76%)
Sep 16, 2016 33.50 33.54 33.39 33.47 5,278,117 -0.65(-1.91%)
Sep 15, 2016 33.83 34.16 33.73 34.12 10,001,977 +0.24(+0.71%)
Sep 14, 2016 33.87 34.11 33.82 33.88 12,754,066 -0.10(-0.29%)
Sep 13, 2016 34.21 34.30 33.84 33.98 4,624,651 -0.65(-1.88%)
Sep 12, 2016 34.04 34.66 34.00 34.63 5,419,005 +0.23(+0.67%)
Sep 09, 2016 34.85 34.88 34.38 34.40 3,945,310 -0.77(-2.19%)
Sep 08, 2016 35.14 35.30 35.03 35.17 9,399,199 -0.02(-0.06%)
Sep 07, 2016 35.21 35.30 35.09 35.19 4,224,241 +0.09(+0.26%)
Sep 06, 2016 34.98 35.12 34.92 35.10 8,193,664 +0.19(+0.54%)
Sep 02, 2016 34.80 34.91 34.91 34.91 7,569,600 +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.