Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 35.45 35.49 35.33 35.36 12,035,709 +0.05(+0.14%)
Nov 27, 2015 35.30 35.37 35.26 35.31 4,301,785 +0.30(+0.86%)
Nov 25, 2015 34.91 35.01 35.01 35.01 5,902,664 +0.25(+0.72%)
Nov 24, 2015 34.45 34.80 34.45 34.76 4,011,648 -0.12(-0.33%)
Nov 23, 2015 35.01 35.10 34.79 34.88 5,512,557 -0.21(-0.61%)
Nov 20, 2015 35.34 35.39 35.06 35.09 5,034,232 -0.23(-0.66%)
Nov 19, 2015 35.32 35.49 35.26 35.32 5,165,207 +0.17(+0.50%)
Nov 18, 2015 34.95 35.19 34.81 35.15 7,322,430 +0.40(+1.14%)
Nov 17, 2015 34.88 35.03 34.70 34.75 8,621,892 +0.08(+0.22%)
Nov 16, 2015 34.29 34.68 34.28 34.68 3,985,531 +0.32(+0.93%)
Nov 13, 2015 34.35 34.50 34.16 34.36 5,066,247 -0.33(-0.95%)
Nov 12, 2015 34.73 34.93 34.68 34.69 9,321,728 -0.44(-1.24%)
Nov 11, 2015 35.30 35.31 35.05 35.12 1,890,220 +0.14(+0.41%)
Nov 10, 2015 34.78 35.01 34.72 34.98 6,598,651 -0.12(-0.33%)
Nov 09, 2015 35.29 35.32 34.94 35.09 4,687,161 -0.53(-1.49%)
Nov 06, 2015 35.46 35.62 35.28 35.62 3,835,414 -0.05(-0.14%)
Nov 05, 2015 35.82 35.88 35.56 35.67 5,006,086 +0.06(+0.16%)
Nov 04, 2015 35.88 35.89 35.46 35.61 8,355,218 -0.36(-0.99%)
Nov 03, 2015 35.78 36.05 35.67 35.97 8,710,341 -0.15(-0.43%)
Nov 02, 2015 36.12 36.21 36.01 36.13 2,795,615 +0.48(+1.36%)
Oct 30, 2015 35.69 35.93 35.64 35.64 6,173,646 +0.00(+0.00%)
Oct 29, 2015 35.39 35.67 35.34 35.64 13,903,315 -0.09(-0.24%)
Oct 28, 2015 35.79 36.04 35.33 35.73 12,403,974 +0.19(+0.54%)
Oct 27, 2015 35.69 35.74 35.47 35.54 10,855,224 -0.40(-1.10%)
Oct 26, 2015 35.94 36.02 35.85 35.93 4,153,210 -0.15(-0.40%)
Oct 23, 2015 36.04 36.13 35.87 36.08 4,942,312 +0.41(+1.14%)
Oct 22, 2015 35.50 35.85 35.47 35.67 7,498,847 +0.40(+1.12%)
Oct 21, 2015 35.56 35.59 35.28 35.28 12,124,443 -0.04(-0.11%)
Oct 20, 2015 35.30 35.39 35.24 35.31 2,062,947 -0.14(-0.38%)
Oct 19, 2015 35.45 35.46 35.31 35.45 2,894,361 -0.05(-0.14%)
Oct 16, 2015 35.41 35.53 35.30 35.50 4,383,594 -0.06(-0.16%)
Oct 15, 2015 35.22 35.58 35.20 35.56 10,818,252 +0.41(+1.16%)
Oct 14, 2015 35.09 35.25 34.97 35.15 3,327,995 +0.17(+0.50%)
Oct 13, 2015 34.86 35.21 34.83 34.98 18,761,962 -0.31(-0.88%)
Oct 12, 2015 35.24 35.37 35.22 35.29 1,936,627 -0.13(-0.35%)
Oct 09, 2015 35.39 35.45 35.26 35.41 11,310,550 +0.16(+0.47%)
Oct 08, 2015 34.74 35.27 34.72 35.25 3,066,201 +0.22(+0.64%)
Oct 07, 2015 35.01 35.11 34.71 35.02 18,179,404 +0.34(+0.98%)
Oct 06, 2015 34.52 34.82 34.49 34.69 3,760,740 +0.26(+0.76%)
Oct 05, 2015 34.27 34.46 34.18 34.42 3,571,312 +0.71(+2.09%)
Oct 02, 2015 33.03 33.72 32.93 33.72 4,660,796 +0.57(+1.72%)
Oct 01, 2015 33.24 33.29 32.79 33.15 6,528,604 -0.07(-0.20%)
Sep 30, 2015 33.26 33.34 32.91 33.22 7,870,139 +0.49(+1.51%)
Sep 29, 2015 32.58 32.79 32.42 32.72 5,369,462 +0.16(+0.50%)
Sep 28, 2015 32.76 32.81 32.51 32.56 3,056,592 -0.58(-1.75%)
Sep 25, 2015 33.30 33.44 32.97 33.14 5,913,563 +0.28(+0.85%)
Sep 24, 2015 32.67 33.01 32.46 32.86 26,776,168 -0.12(-0.35%)
Sep 23, 2015 33.19 33.21 32.83 32.97 13,150,399 -0.10(-0.29%)
Sep 22, 2015 33.13 33.20 32.79 33.07 7,178,297 -1.06(-3.12%)
Sep 21, 2015 34.23 34.32 33.96 34.13 6,276,797 -0.14(-0.40%)
Sep 18, 2015 34.37 34.62 34.21 34.27 5,649,574 -1.13(-3.20%)
Sep 17, 2015 35.07 35.75 35.07 35.40 12,396,645 +0.32(+0.91%)
Sep 16, 2015 34.91 35.11 34.82 35.08 4,883,862 +0.40(+1.14%)
Sep 15, 2015 34.44 34.72 34.38 34.69 2,907,415 +0.26(+0.76%)
Sep 14, 2015 34.43 34.49 34.25 34.42 8,555,483 -0.34(-0.97%)
Sep 11, 2015 34.43 34.77 34.41 34.76 7,311,998 -0.09(-0.25%)
Sep 10, 2015 34.46 34.91 34.39 34.85 16,040,513 +0.46(+1.35%)
Sep 09, 2015 35.11 35.13 34.35 34.39 4,694,430 -0.29(-0.84%)
Sep 08, 2015 34.59 34.71 34.37 34.68 4,237,303 +0.99(+2.93%)
Sep 04, 2015 33.69 33.69 33.69 33.69 9,066,142 -0.71(-2.05%)
Sep 03, 2015 34.51 34.75 34.31 34.40 9,096,623 -0.02(-0.06%)
Sep 02, 2015 34.46 34.46 34.07 34.41 4,187,971 +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.