Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.79 +1.19 (+2.35%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 30.16 30.35 29.97 30.11 13,583,522 +0.14(+0.46%)
Dec 28, 2018 30.10 30.16 29.88 29.97 10,144,007 +0.11(+0.37%)
Dec 27, 2018 29.36 29.87 29.17 29.86 18,520,572 -0.01(-0.03%)
Dec 26, 2018 29.15 29.87 29.02 29.87 10,579,267 +0.80(+2.75%)
Dec 24, 2018 29.54 29.68 29.07 29.07 6,161,785 -0.52(-1.74%)
Dec 21, 2018 29.96 30.08 29.52 29.59 18,561,736 -0.42(-1.40%)
Dec 20, 2018 30.22 30.30 29.97 30.01 14,583,632 -0.16(-0.54%)
Dec 19, 2018 30.63 30.87 30.09 30.17 21,547,332 -0.24(-0.79%)
Dec 18, 2018 30.51 30.61 30.33 30.41 10,307,600 +0.07(+0.23%)
Dec 17, 2018 30.51 30.57 30.21 30.34 16,210,049 -0.24(-0.78%)
Dec 14, 2018 30.61 30.79 30.58 30.58 10,796,774 -0.46(-1.49%)
Dec 13, 2018 31.12 31.21 30.99 31.04 18,841,958 -0.05(-0.16%)
Dec 12, 2018 31.02 31.27 31.02 31.09 7,019,124 +0.57(+1.88%)
Dec 11, 2018 30.70 30.73 30.31 30.52 14,615,521 +0.10(+0.34%)
Dec 10, 2018 30.51 30.60 30.11 30.42 9,584,408 -0.21(-0.67%)
Dec 07, 2018 30.97 31.13 30.54 30.62 20,061,938 -0.38(-1.21%)
Dec 06, 2018 30.77 31.01 30.42 31.00 13,878,583 -0.37(-1.17%)
Dec 04, 2018 32.11 32.18 31.32 31.37 7,298,528 -0.85(-2.63%)
Dec 03, 2018 32.14 32.28 32.12 32.21 6,622,878 +0.40(+1.26%)
Nov 30, 2018 31.77 31.83 31.63 31.81 5,796,537 -0.23(-0.72%)
Nov 29, 2018 31.99 32.11 31.91 32.04 5,271,777 -0.13(-0.40%)
Nov 28, 2018 31.68 32.20 31.54 32.17 4,741,872 +0.44(+1.40%)
Nov 27, 2018 31.65 31.73 31.52 31.73 6,243,117 -0.15(-0.48%)
Nov 26, 2018 31.78 31.91 31.74 31.88 8,321,658 +0.50(+1.58%)
Nov 23, 2018 31.26 31.44 31.25 31.38 3,318,428 -0.26(-0.81%)
Nov 21, 2018 31.64 31.64 31.64 0 +0.40(+1.29%)
Nov 20, 2018 31.32 31.52 31.16 31.24 7,499,784 -0.67(-2.10%)
Nov 19, 2018 32.20 32.23 31.84 31.91 6,012,384 -0.34(-1.05%)
Nov 16, 2018 31.97 32.29 31.91 32.25 11,326,159 +0.01(+0.03%)
Nov 15, 2018 31.82 32.29 31.68 32.24 14,616,589 +0.07(+0.21%)
Nov 14, 2018 32.37 32.40 31.94 32.17 10,077,439 +0.20(+0.61%)
Nov 13, 2018 31.87 32.22 31.85 31.97 8,117,155 +0.27(+0.86%)
Nov 12, 2018 31.97 32.02 31.67 31.70 4,821,266 -0.73(-2.24%)
Nov 09, 2018 32.37 32.45 32.23 32.43 6,938,893 -0.09(-0.26%)
Nov 08, 2018 32.83 32.90 32.46 32.51 3,966,688 -0.50(-1.53%)
Nov 07, 2018 32.94 33.04 32.83 33.01 4,594,755 +0.42(+1.28%)
Nov 06, 2018 32.38 32.60 32.37 32.60 5,368,299 +0.12(+0.37%)
Nov 05, 2018 32.51 32.57 32.37 32.48 5,100,215 -0.09(-0.26%)
Nov 02, 2018 32.75 32.84 32.35 32.56 7,163,665 +0.14(+0.42%)
Nov 01, 2018 32.30 32.43 32.18 32.43 5,591,914 +0.50(+1.58%)
Oct 31, 2018 32.00 32.16 31.91 31.92 5,439,076 +0.18(+0.56%)
Oct 30, 2018 31.44 31.75 31.42 31.74 10,258,908 +0.21(+0.68%)
Oct 29, 2018 31.88 31.96 31.26 31.53 10,788,710 +0.02(+0.05%)
Oct 26, 2018 31.26 31.73 31.02 31.51 25,735,788 -0.13(-0.41%)
Oct 25, 2018 31.53 31.83 31.41 31.64 9,755,436 +0.51(+1.65%)
Oct 24, 2018 31.82 31.86 31.10 31.13 7,855,647 -1.00(-3.11%)
Oct 23, 2018 31.84 32.25 31.66 32.13 10,517,720 -0.25(-0.77%)
Oct 22, 2018 32.56 32.60 32.28 32.37 7,216,015 -0.27(-0.84%)
Oct 19, 2018 32.49 32.83 32.45 32.65 8,730,161 +0.21(+0.65%)
Oct 18, 2018 32.94 33.01 32.33 32.44 9,802,794 -0.66(-2.00%)
Oct 17, 2018 33.23 33.28 32.99 33.10 12,722,259 -0.38(-1.12%)
Oct 16, 2018 33.35 33.50 33.28 33.48 6,314,520 +0.65(+1.98%)
Oct 15, 2018 32.78 32.94 32.72 32.83 6,842,604 +0.05(+0.16%)
Oct 12, 2018 32.95 32.99 32.45 32.78 11,673,267 +0.04(+0.13%)
Oct 11, 2018 33.11 33.21 32.50 32.73 18,062,800 -0.29(-0.88%)
Oct 10, 2018 33.54 33.57 32.94 33.02 12,071,778 -0.78(-2.30%)
Oct 09, 2018 33.58 33.91 33.52 33.80 9,776,908 -0.07(-0.20%)
Oct 08, 2018 33.62 33.87 33.58 33.87 5,107,828 -0.31(-0.90%)
Oct 05, 2018 34.29 34.34 34.03 34.18 6,637,793 -0.29(-0.84%)
Oct 04, 2018 34.74 34.77 34.33 34.47 5,003,702 -0.44(-1.27%)
Oct 03, 2018 35.05 35.10 34.88 34.91 5,759,901 +0.11(+0.32%)
Oct 02, 2018 34.75 34.88 34.69 34.80 3,858,967 -0.23(-0.66%)
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.