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 (%)
Aug 31, 2016 34.09 34.20 33.90 33.99 4,111,266 -0.07(-0.20%)
Aug 30, 2016 34.15 34.22 34.00 34.06 3,054,625 +0.05(+0.15%)
Aug 29, 2016 33.83 34.03 33.78 34.01 1,959,150 +0.10(+0.29%)
Aug 26, 2016 34.20 34.58 33.74 33.91 3,754,722 -0.13(-0.38%)
Aug 25, 2016 34.08 34.17 34.01 34.04 863,635 -0.15(-0.44%)
Aug 24, 2016 34.29 34.37 34.17 34.19 2,369,127 -0.08(-0.23%)
Aug 23, 2016 34.35 34.46 34.25 34.27 5,201,151 +0.18(+0.52%)
Aug 22, 2016 33.90 34.12 33.85 34.09 1,707,205 -0.04(-0.12%)
Aug 19, 2016 34.02 34.16 33.88 34.13 2,867,367 -0.29(-0.85%)
Aug 18, 2016 34.21 34.44 34.21 34.42 2,396,844 +0.19(+0.55%)
Aug 17, 2016 34.08 34.31 33.94 34.23 3,400,545 -0.08(-0.25%)
Aug 16, 2016 34.34 34.48 34.29 34.32 4,125,629 -0.04(-0.12%)
Aug 15, 2016 34.34 34.45 34.34 34.36 5,247,312 +0.11(+0.32%)
Aug 12, 2016 34.33 34.39 34.21 34.25 3,097,528 +0.02(+0.06%)
Aug 11, 2016 34.16 34.36 34.15 34.23 1,964,274 +0.24(+0.70%)
Aug 10, 2016 34.03 34.08 33.95 33.99 3,283,205 +0.20(+0.60%)
Aug 09, 2016 33.57 33.91 33.56 33.78 4,646,573 +0.48(+1.45%)
Aug 08, 2016 33.31 33.36 33.24 33.30 1,337,314 +0.10(+0.30%)
Aug 05, 2016 33.06 33.23 33.01 33.20 3,484,850 +0.28(+0.84%)
Aug 04, 2016 32.83 32.95 32.79 32.92 1,756,606 +0.10(+0.30%)
Aug 03, 2016 32.71 32.85 32.69 32.83 3,141,597 -0.11(-0.33%)
Aug 02, 2016 33.13 33.13 32.84 32.93 9,949,750 -0.31(-0.93%)
Aug 01, 2016 33.41 33.49 33.21 33.24 3,360,629 -0.37(-1.09%)
Jul 29, 2016 33.49 33.65 33.40 33.61 2,958,134 +0.38(+1.14%)
Jul 28, 2016 33.22 33.28 33.06 33.23 3,972,358 +0.05(+0.15%)
Jul 27, 2016 33.21 33.27 32.89 33.18 4,028,596 +0.31(+0.95%)
Jul 26, 2016 32.82 32.95 32.73 32.87 5,408,014 +0.14(+0.44%)
Jul 25, 2016 32.79 32.84 32.63 32.73 4,208,630 +0.03(+0.09%)
Jul 22, 2016 32.78 32.81 32.62 32.70 4,112,743 +0.08(+0.24%)
Jul 21, 2016 32.68 32.81 32.57 32.62 4,375,700 -0.08(-0.24%)
Jul 20, 2016 32.63 32.75 32.57 32.70 6,617,698 +0.28(+0.86%)
Jul 19, 2016 32.34 32.42 32.29 32.42 4,388,274 -0.24(-0.73%)
Jul 18, 2016 32.55 32.83 32.46 32.66 2,662,013 -0.02(-0.06%)
Jul 15, 2016 32.75 32.78 32.60 32.68 3,268,884 -0.19(-0.57%)
Jul 14, 2016 32.90 33.02 32.85 32.87 4,469,904 +0.38(+1.16%)
Jul 13, 2016 32.58 32.69 32.46 32.49 3,823,746 +0.07(+0.23%)
Jul 12, 2016 32.58 32.60 32.41 32.41 8,053,556 +0.57(+1.79%)
Jul 11, 2016 31.89 32.02 31.83 31.84 2,989,317 +0.42(+1.33%)
Jul 08, 2016 31.40 31.47 30.76 31.42 11,005,326 +0.67(+2.16%)
Jul 07, 2016 30.95 31.11 30.62 30.76 4,187,408 -0.20(-0.64%)
Jul 06, 2016 30.74 30.99 30.38 30.96 23,634,964 -0.10(-0.32%)
Jul 05, 2016 31.54 31.54 30.97 31.06 11,061,616 -1.02(-3.19%)
Jul 01, 2016 32.24 32.08 32.08 32.08 14,542,343 +0.02(+0.06%)
Jun 30, 2016 31.55 32.11 31.44 32.06 14,261,676 +0.64(+2.02%)
Jun 29, 2016 31.42 31.48 31.27 31.42 8,627,639 +0.59(+1.90%)
Jun 28, 2016 30.83 30.86 30.48 30.84 21,704,374 +0.79(+2.65%)
Jun 27, 2016 30.18 30.18 29.52 30.04 35,994,672 -0.66(-2.14%)
Jun 24, 2016 31.11 31.64 30.64 30.70 18,384,998 -3.99(-11.51%)
Jun 23, 2016 34.33 34.82 34.07 34.69 11,392,049 +1.17(+3.50%)
Jun 22, 2016 33.78 33.86 33.52 33.52 17,899,294 -0.05(-0.15%)
Jun 21, 2016 33.43 33.74 33.26 33.57 10,609,566 +0.37(+1.11%)
Jun 20, 2016 33.48 33.52 33.20 33.20 11,758,973 +0.72(+2.21%)
Jun 17, 2016 32.24 32.54 32.05 32.48 29,470,144 +0.41(+1.27%)
Jun 16, 2016 31.36 32.10 31.11 32.08 15,804,479 +0.21(+0.67%)
Jun 15, 2016 31.91 32.13 31.81 31.86 8,682,284 +0.17(+0.55%)
Jun 14, 2016 31.82 31.89 31.47 31.69 17,618,870 -0.52(-1.61%)
Jun 13, 2016 32.24 32.58 32.12 32.21 5,599,560 -0.56(-1.70%)
Jun 10, 2016 33.06 33.13 32.69 32.77 5,885,298 -1.19(-3.51%)
Jun 09, 2016 33.94 34.10 33.87 33.96 2,742,389 -0.57(-1.66%)
Jun 08, 2016 34.52 34.56 34.40 34.53 6,543,352 +0.07(+0.20%)
Jun 07, 2016 34.53 34.57 34.46 34.46 6,897,508 +0.32(+0.94%)
Jun 06, 2016 34.11 34.23 34.04 34.14 2,044,881 +0.08(+0.23%)
Jun 03, 2016 34.04 34.10 33.81 34.06 2,747,115 +0.12(+0.36%)
Jun 02, 2016 33.84 33.96 33.73 33.94 4,349,144 +0.04(+0.11%)
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.