Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.15 +0.42 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.40	35.45	35.16	35.34	5,414,958	+0.05(+0.14%)
Jan 30, 2017	35.09	35.29	35.03	35.29	3,107,868	-0.34(-0.97%)
Jan 27, 2017	35.63	35.65	35.55	35.63	6,299,693	+0.02(+0.07%)
Jan 26, 2017	35.68	35.74	35.52	35.61	8,324,283	-0.36(-1.00%)
Jan 25, 2017	35.92	35.99	35.86	35.97	3,803,274	+0.41(+1.15%)
Jan 24, 2017	35.45	35.60	35.45	35.56	9,701,589	+0.08(+0.23%)
Jan 23, 2017	35.41	35.49	35.28	35.48	5,218,571	+0.06(+0.17%)
Jan 20, 2017	35.31	35.44	35.30	35.42	2,075,774	+0.23(+0.65%)
Jan 19, 2017	35.23	35.24	35.05	35.19	1,182,196	-0.03(-0.07%)
Jan 18, 2017	35.20	35.31	35.12	35.22	3,359,181	-0.14(-0.41%)
Jan 17, 2017	35.29	35.38	35.26	35.36	2,535,916	+0.00(+0.00%)
Jan 13, 2017		35.36	35.36	35.36	0	+0.16(+0.45%)
Jan 12, 2017	35.27	35.27	35.08	35.20	2,801,600	+0.03(+0.09%)
Jan 11, 2017	34.80	35.17	34.79	35.17	4,512,592	+0.20(+0.59%)
Jan 10, 2017	35.02	35.13	34.96	34.97	1,415,584	-0.06(-0.19%)
Jan 09, 2017	34.91	35.06	34.86	35.03	4,488,337	-0.10(-0.28%)
Jan 06, 2017	35.09	35.19	35.00	35.13	7,788,917	-0.06(-0.17%)
Jan 05, 2017	34.99	35.27	34.99	35.19	5,637,247	+0.29(+0.83%)
Jan 04, 2017	34.69	34.90	34.66	34.90	2,193,170	+0.22(+0.63%)

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.