Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 37.58 37.62 37.07 37.25 10,262,725 -0.55(-1.46%)
May 28, 2015 37.70 37.84 37.36 37.80 5,689,127 +0.00(+0.00%)
May 27, 2015 37.22 37.86 37.17 37.80 9,741,011 +0.60(+1.61%)
May 26, 2015 37.62 37.62 37.09 37.21 5,447,188 -1.01(-2.64%)
May 22, 2015 38.33 38.21 38.21 38.21 4,070,452 -0.42(-1.08%)
May 21, 2015 38.43 38.69 38.42 38.63 2,384,262 +0.11(+0.30%)
May 20, 2015 38.38 38.65 38.31 38.52 4,255,196 +0.10(+0.25%)
May 19, 2015 38.34 38.55 38.29 38.42 1,742,814 +0.02(+0.05%)
May 18, 2015 38.28 38.50 38.21 38.40 5,675,188 -0.29(-0.74%)
May 15, 2015 38.44 38.72 38.31 38.69 3,644,758 +0.03(+0.07%)
May 14, 2015 38.43 38.66 38.36 38.66 3,175,451 +0.80(+2.11%)
May 13, 2015 38.17 38.28 37.80 37.86 5,043,318 +0.22(+0.58%)
May 12, 2015 37.78 37.82 37.53 37.64 5,273,648 -0.12(-0.33%)
May 11, 2015 37.79 37.95 37.68 37.77 12,689,633 -0.41(-1.07%)
May 08, 2015 37.91 38.29 37.86 38.18 7,352,575 +0.83(+2.21%)
May 07, 2015 37.34 37.54 37.20 37.35 20,280,838 -0.14(-0.38%)
May 06, 2015 37.57 37.75 37.33 37.49 10,921,727 +0.44(+1.18%)
May 05, 2015 37.58 37.58 36.99 37.05 5,114,075 -0.71(-1.89%)
May 04, 2015 37.97 38.01 37.74 37.77 5,444,906 -0.17(-0.45%)
May 01, 2015 37.80 37.96 37.60 37.94 2,533,669 +0.45(+1.19%)
Apr 30, 2015 37.52 37.79 37.41 37.49 9,407,781 +0.04(+0.10%)
Apr 29, 2015 37.71 37.85 37.32 37.45 6,021,367 -0.53(-1.40%)
Apr 28, 2015 37.88 38.01 37.70 37.99 6,980,121 -0.05(-0.12%)
Apr 27, 2015 38.02 38.26 37.99 38.03 8,251,873 +0.48(+1.29%)
Apr 24, 2015 37.45 37.68 37.21 37.55 6,912,082 +0.18(+0.48%)
Apr 23, 2015 36.97 37.46 36.91 37.37 5,263,971 +0.09(+0.23%)
Apr 22, 2015 37.22 37.32 36.94 37.28 4,854,909 +0.00(+0.00%)
Apr 21, 2015 37.00 37.39 37.16 37.28 3,625,539 +0.29(+0.77%)
Apr 20, 2015 36.98 37.17 36.93 37.00 2,367,191 +0.07(+0.18%)
Apr 17, 2015 36.98 37.01 36.74 36.93 4,312,704 -0.65(-1.72%)
Apr 16, 2015 37.59 37.72 37.30 37.58 5,820,186 -0.09(-0.23%)
Apr 15, 2015 37.69 37.79 37.39 37.66 3,504,750 +0.08(+0.20%)
Apr 14, 2015 37.55 37.62 37.45 37.59 7,888,875 +0.23(+0.61%)
Apr 13, 2015 37.52 37.60 37.24 37.36 2,142,207 -0.20(-0.53%)
Apr 10, 2015 37.43 37.57 37.36 37.56 1,344,534 +0.10(+0.25%)
Apr 09, 2015 37.56 37.56 37.30 37.46 3,859,299 -0.02(-0.05%)
Apr 08, 2015 37.79 37.79 37.35 37.48 5,693,633 -0.10(-0.25%)
Apr 07, 2015 37.80 37.95 37.58 37.58 3,895,098 -0.22(-0.58%)
Apr 06, 2015 37.60 38.11 37.55 37.80 2,653,295 +0.35(+0.94%)
Apr 02, 2015 37.32 37.44 37.44 37.44 1,941,336 +0.42(+1.13%)
Apr 01, 2015 37.15 37.15 36.76 37.03 9,575,679 +0.35(+0.96%)
Mar 31, 2015 36.64 36.89 36.59 36.67 3,652,260 -0.56(-1.51%)
Mar 30, 2015 37.26 37.35 37.22 37.23 6,663,118 +0.15(+0.41%)
Mar 27, 2015 36.89 37.18 36.76 37.08 4,625,249 +0.21(+0.57%)
Mar 26, 2015 36.86 37.03 36.51 36.87 8,556,326 -0.35(-0.94%)
Mar 25, 2015 37.59 37.63 37.22 37.22 5,268,046 -0.26(-0.68%)
Mar 24, 2015 37.52 37.69 37.42 37.48 6,597,077 +0.15(+0.41%)
Mar 23, 2015 37.32 37.48 37.15 37.33 3,671,956 +0.18(+0.49%)
Mar 20, 2015 37.03 37.43 36.87 37.15 4,210,459 +1.03(+2.84%)
Mar 19, 2015 36.14 36.28 35.97 36.12 13,354,344 -0.61(-1.66%)
Mar 18, 2015 35.94 36.83 35.88 36.73 7,613,196 +0.64(+1.76%)
Mar 17, 2015 36.08 36.15 35.89 36.09 3,996,181 -0.23(-0.63%)
Mar 16, 2015 36.16 36.42 36.12 36.32 4,125,769 +0.62(+1.73%)
Mar 13, 2015 35.64 35.74 35.43 35.70 5,142,367 -0.24(-0.66%)
Mar 12, 2015 35.77 35.95 35.69 35.94 4,752,787 +0.30(+0.85%)
Mar 11, 2015 35.50 35.79 35.40 35.64 5,967,723 +0.26(+0.73%)
Mar 10, 2015 35.57 35.67 35.35 35.38 12,015,438 -0.87(-2.39%)
Mar 09, 2015 36.21 36.32 36.10 36.25 2,645,775 +0.12(+0.34%)
Mar 06, 2015 36.37 36.45 36.07 36.12 8,419,141 -0.63(-1.71%)
Mar 05, 2015 36.70 36.87 36.64 36.75 4,072,074 +0.17(+0.47%)
Mar 04, 2015 36.53 36.62 36.27 36.58 6,702,029 -0.18(-0.49%)
Mar 03, 2015 36.97 37.01 36.71 36.76 3,016,252 -0.38(-1.02%)
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.