Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

36.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 38.83 38.90 38.78 38.85 3,433,457 -0.07(-0.18%)
Nov 26, 2014 38.79 38.92 38.92 38.92 1,998,300 +0.16(+0.41%)
Nov 25, 2014 38.69 38.86 38.62 38.76 2,889,748 +0.22(+0.57%)
Nov 24, 2014 38.38 38.54 38.28 38.54 16,267,037 +0.59(+1.55%)
Nov 21, 2014 38.05 38.09 37.80 37.95 1,621,988 +0.46(+1.23%)
Nov 20, 2014 37.31 37.56 37.29 37.49 2,655,102 -0.22(-0.58%)
Nov 19, 2014 37.88 37.89 37.52 37.71 3,972,066 -0.02(-0.05%)
Nov 18, 2014 37.55 37.78 37.52 37.73 2,128,494 +0.69(+1.86%)
Nov 17, 2014 36.85 37.09 36.78 37.04 1,334,926 +0.14(+0.38%)
Nov 14, 2014 36.58 36.98 36.56 36.90 1,228,539 +0.14(+0.38%)
Nov 13, 2014 36.51 36.90 36.51 36.76 2,046,855 +0.15(+0.41%)
Nov 12, 2014 36.60 36.74 36.50 36.61 1,702,116 -0.56(-1.51%)
Nov 11, 2014 37.05 37.23 36.91 37.17 887,525 +0.26(+0.70%)
Nov 10, 2014 36.83 36.94 36.68 36.91 4,329,965 +0.20(+0.54%)
Nov 07, 2014 36.57 36.76 36.37 36.71 4,742,459 -0.17(-0.46%)
Nov 06, 2014 37.12 37.27 36.75 36.88 5,523,474 -0.09(-0.24%)
Nov 05, 2014 36.99 37.04 36.82 36.97 1,802,165 +0.24(+0.65%)
Nov 04, 2014 36.83 36.87 36.52 36.73 2,436,154 -0.19(-0.51%)
Nov 03, 2014 37.07 37.12 36.78 36.92 11,211,370 -0.48(-1.28%)
Oct 31, 2014 37.18 37.45 37.12 37.40 4,069,470 +0.51(+1.38%)
Oct 30, 2014 36.34 36.96 36.30 36.89 1,670,350 +0.22(+0.60%)
Oct 29, 2014 37.23 37.30 36.51 36.67 2,518,749 -0.57(-1.53%)
Oct 28, 2014 37.05 37.25 37.00 37.24 2,962,611 +0.71(+1.94%)
Oct 27, 2014 36.30 36.85 36.85 36.53 4,200,892 -0.32(-0.87%)
Oct 24, 2014 36.80 36.87 36.66 36.85 2,069,710 +0.16(+0.44%)
Oct 23, 2014 36.59 36.87 36.53 36.69 3,537,280 +0.62(+1.72%)
Oct 22, 2014 36.46 36.54 36.05 36.07 13,539,786 -0.52(-1.42%)
Oct 21, 2014 36.31 36.65 36.27 36.59 4,258,146 +0.62(+1.72%)
Oct 20, 2014 35.64 36.00 35.63 35.97 16,276,346 +0.04(+0.11%)
Oct 17, 2014 35.90 36.12 35.74 35.93 7,297,010 +0.89(+2.54%)
Oct 16, 2014 34.45 35.41 34.41 35.04 13,383,771 -0.52(-1.46%)
Oct 15, 2014 35.59 35.66 34.82 35.56 6,062,998 -0.37(-1.03%)
Oct 14, 2014 36.10 36.26 35.84 35.93 8,956,246 +0.12(+0.34%)
Oct 13, 2014 36.29 36.37 35.80 35.81 4,689,253 +0.01(+0.03%)
Oct 10, 2014 36.20 36.37 35.79 35.80 3,709,653 -0.54(-1.49%)
Oct 09, 2014 37.08 37.18 36.26 36.34 5,048,895 -1.17(-3.12%)
Oct 08, 2014 36.96 37.57 36.74 37.51 5,605,296 +0.72(+1.96%)
Oct 07, 2014 37.26 37.29 36.79 36.79 2,403,297 -0.86(-2.28%)
Oct 06, 2014 37.68 37.73 37.32 37.65 4,083,032 +0.23(+0.61%)
Oct 03, 2014 37.29 37.46 37.25 37.42 2,853,025 -0.11(-0.29%)
Oct 02, 2014 37.94 37.95 37.23 37.53 7,735,013 -0.53(-1.39%)
Oct 01, 2014 38.32 38.32 37.97 38.06 4,771,155 -0.44(-1.14%)
Sep 30, 2014 38.38 38.72 38.31 38.50 4,941,066 +0.02(+0.05%)
Sep 29, 2014 38.36 38.53 38.28 38.48 5,809,216 -0.45(-1.16%)
Sep 26, 2014 38.79 39.00 38.68 38.93 1,961,402 +0.26(+0.67%)
Sep 25, 2014 39.14 39.14 38.62 38.67 2,456,990 -0.75(-1.90%)
Sep 24, 2014 39.12 39.45 38.99 39.42 2,181,784 +0.24(+0.61%)
Sep 23, 2014 39.35 39.52 39.15 39.18 2,534,882 -0.56(-1.41%)
Sep 22, 2014 40.00 40.00 39.62 39.74 1,786,496 -0.16(-0.40%)
Sep 19, 2014 40.08 40.12 39.87 39.90 2,234,801 -0.24(-0.60%)
Sep 18, 2014 40.07 40.20 40.06 40.14 1,498,450 +0.30(+0.75%)
Sep 17, 2014 40.01 40.18 39.76 39.84 11,784,093 -0.07(-0.18%)
Sep 16, 2014 39.57 39.98 39.55 39.91 2,247,426 +0.10(+0.25%)
Sep 15, 2014 39.79 39.87 39.74 39.81 4,747,816 -0.04(-0.10%)
Sep 12, 2014 39.80 39.97 39.69 39.85 11,566,879 -0.04(-0.10%)
Sep 11, 2014 39.82 39.98 39.76 39.89 3,986,207 -0.19(-0.47%)
Sep 10, 2014 39.94 40.09 39.84 40.08 2,109,941 +0.04(+0.10%)
Sep 09, 2014 40.03 40.08 39.89 40.04 3,459,850 -0.09(-0.22%)
Sep 08, 2014 40.34 40.41 40.03 40.13 1,882,571 -0.46(-1.13%)
Sep 05, 2014 40.56 40.62 40.37 40.59 3,154,621 +0.23(+0.57%)
Sep 04, 2014 40.43 40.61 40.27 40.36 6,786,759 -0.04(-0.10%)
Sep 03, 2014 40.51 40.54 40.32 40.40 2,459,183 +0.42(+1.05%)
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.