Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 46.66 46.66 46.33 46.42 12,010,555 +0.09(+0.19%)
Jan 30, 2018 46.62 46.62 46.29 46.33 6,138,713 -0.33(-0.71%)
Jan 29, 2018 46.69 46.77 46.52 46.66 5,436,390 -0.45(-0.96%)
Jan 26, 2018 46.94 47.13 46.90 47.11 6,663,342 +0.39(+0.83%)
Jan 25, 2018 47.12 47.13 46.61 46.72 5,994,343 -0.11(-0.23%)
Jan 24, 2018 47.01 47.05 46.67 46.83 5,058,968 +0.01(+0.02%)
Jan 23, 2018 46.72 46.84 46.62 46.82 6,250,886 +0.10(+0.21%)
Jan 22, 2018 46.52 46.75 46.45 46.72 3,942,233 +0.34(+0.72%)
Jan 19, 2018 46.40 46.45 46.18 46.38 6,914,843 +0.32(+0.69%)
Jan 18, 2018 46.03 46.10 45.87 46.06 7,802,513 +0.07(+0.16%)
Jan 17, 2018 45.92 46.15 45.74 45.99 9,225,098 +0.18(+0.39%)
Jan 16, 2018 45.99 46.04 45.79 45.81 8,777,219 +0.11(+0.23%)
Jan 12, 2018 45.70 45.70 45.70 0 +0.64(+1.43%)
Jan 11, 2018 44.92 45.09 44.89 45.06 4,634,060 +0.32(+0.70%)
Jan 10, 2018 44.66 44.74 5,348,781 -0.20(-0.43%)
Jan 09, 2018 44.89 44.95 44.71 44.94 3,736,463 +0.13(+0.29%)
Jan 08, 2018 44.87 44.89 44.76 44.81 8,315,563 -0.19(-0.42%)
Jan 05, 2018 44.83 45.05 44.76 45.00 3,663,322 +0.44(+0.99%)
Jan 04, 2018 44.54 44.76 44.54 44.56 6,498,003 +0.73(+1.67%)
Jan 03, 2018 43.64 43.91 43.63 43.83 6,268,289 +0.23(+0.53%)
Jan 02, 2018 43.43 43.65 43.37 43.60 4,582,984 +0.22(+0.51%)
Dec 29, 2017 43.38 43.38 43.38 0 -0.09(-0.22%)
Dec 28, 2017 43.64 43.66 43.43 43.48 5,520,914 -0.02(-0.03%)
Dec 27, 2017 43.49 43.60 43.46 43.49 7,020,660 +0.01(+0.02%)
Dec 26, 2017 43.52 43.58 43.42 43.48 2,529,607 -0.01(-0.01%)
Dec 22, 2017 43.40 43.48 43.30 43.48 4,659,175 -0.02(-0.06%)
Dec 21, 2017 43.42 43.66 43.39 43.51 3,767,839 +0.09(+0.21%)
Dec 20, 2017 43.58 43.61 43.40 43.42 5,539,266 -0.23(-0.53%)
Dec 19, 2017 43.77 43.80 43.50 43.65 6,459,438 -0.17(-0.39%)
Dec 18, 2017 43.86 43.98 43.77 43.82 8,429,140 +0.59(+1.36%)
Dec 15, 2017 43.23 43.27 43.06 43.23 21,782,956 +0.05(+0.12%)
Dec 14, 2017 43.60 43.66 43.16 43.18 9,922,853 -0.37(-0.85%)
Dec 13, 2017 43.59 43.73 43.43 43.55 4,564,770 -0.07(-0.16%)
Dec 12, 2017 43.52 43.62 43.47 43.62 5,364,928 -0.06(-0.14%)
Dec 11, 2017 43.62 43.73 43.61 43.68 6,394,664 -0.03(-0.07%)
Dec 08, 2017 43.68 43.75 43.54 43.71 12,611,051 +0.23(+0.53%)
Dec 07, 2017 43.32 43.64 43.30 43.48 16,460,383 +0.17(+0.39%)
Dec 06, 2017 43.22 43.41 43.14 43.31 10,140,336 -0.08(-0.18%)
Dec 05, 2017 43.46 43.59 43.28 43.39 23,211,518 -0.10(-0.23%)
Dec 04, 2017 43.70 43.72 43.45 43.49 4,221,887 +0.07(+0.16%)
Dec 01, 2017 43.48 43.57 43.27 43.42 6,534,730 -0.30(-0.69%)
Nov 30, 2017 43.91 43.99 43.71 43.72 8,885,698 +0.09(+0.19%)
Nov 29, 2017 43.89 43.98 43.60 43.63 3,825,520 -0.11(-0.24%)
Nov 28, 2017 43.75 43.87 43.62 43.74 5,520,692 +0.16(+0.37%)
Nov 27, 2017 43.82 43.83 43.57 43.58 3,770,584 -0.25(-0.57%)
Nov 24, 2017 43.88 43.93 43.82 43.83 7,311,704 +0.62(+1.43%)
Nov 22, 2017 43.43 43.48 43.09 43.21 9,833,602 -0.01(-0.02%)
Nov 21, 2017 43.25 43.34 43.20 43.22 5,223,159 +0.25(+0.58%)
Nov 20, 2017 43.09 43.12 42.95 42.97 4,450,360 -0.03(-0.07%)
Nov 17, 2017 43.11 43.11 42.96 43.00 3,242,715 -0.22(-0.51%)
Nov 16, 2017 43.19 43.26 43.09 43.22 4,740,427 +0.32(+0.75%)
Nov 15, 2017 42.80 43.04 42.76 42.90 2,490,779 -0.20(-0.46%)
Nov 14, 2017 42.98 43.13 42.87 43.10 9,295,890 +0.19(+0.44%)
Nov 13, 2017 42.62 42.95 42.57 42.91 4,774,478 -0.16(-0.37%)
Nov 10, 2017 43.17 43.19 43.00 43.07 5,441,553 -0.11(-0.25%)
Nov 09, 2017 43.11 43.22 42.94 43.18 4,190,769 -0.33(-0.76%)
Nov 08, 2017 43.39 43.56 43.34 43.51 6,850,712 +0.08(+0.18%)
Nov 07, 2017 43.58 43.64 43.31 43.43 7,319,854 -0.37(-0.84%)
Nov 06, 2017 43.65 43.81 43.63 43.80 5,003,869 -0.04(-0.09%)
Nov 03, 2017 43.96 43.96 43.73 43.84 8,010,203 -0.27(-0.61%)
Nov 02, 2017 43.93 44.11 43.89 44.11 10,620,435 +0.17(+0.39%)
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.