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 (%)
Feb 28, 2019 38.44 38.61 38.41 38.52 6,367,018 +0.22(+0.57%)
Feb 27, 2019 38.42 38.44 38.24 38.30 3,442,985 -0.15(-0.39%)
Feb 26, 2019 38.29 38.53 38.29 38.45 2,826,691 +0.24(+0.63%)
Feb 25, 2019 38.37 38.44 38.21 38.21 1,187,614 +0.09(+0.24%)
Feb 22, 2019 38.12 38.21 38.05 38.12 1,963,900 +0.11(+0.29%)
Feb 21, 2019 38.12 38.13 37.95 38.01 2,595,604 -0.11(-0.29%)
Feb 20, 2019 38.01 38.27 37.95 38.12 9,243,543 +0.19(+0.50%)
Feb 19, 2019 37.70 37.98 37.67 37.93 7,659,109 +0.14(+0.37%)
Feb 15, 2019 37.61 37.79 37.53 37.79 5,614,300 +0.71(+1.91%)
Feb 14, 2019 37.13 37.27 37.03 37.08 7,591,532 -0.11(-0.30%)
Feb 13, 2019 37.26 37.35 37.16 37.19 1,653,011 -0.05(-0.13%)
Feb 12, 2019 37.05 37.25 37.05 37.24 1,546,388 +0.50(+1.36%)
Feb 11, 2019 36.71 36.83 36.66 36.74 2,895,418 +0.00(+0.00%)
Feb 08, 2019 36.65 36.75 36.44 36.74 2,396,100 -0.23(-0.62%)
Feb 07, 2019 37.16 37.26 36.89 36.97 5,159,581 -0.76(-2.01%)
Feb 06, 2019 37.81 37.84 37.41 37.73 6,162,279 -0.11(-0.29%)
Feb 05, 2019 37.77 37.88 37.70 37.84 3,009,948 +0.36(+0.96%)
Feb 04, 2019 37.25 37.48 37.10 37.48 8,032,462 +0.10(+0.27%)
Feb 01, 2019 37.34 37.52 37.24 37.38 8,260,200 +0.03(+0.08%)
Jan 31, 2019 37.25 37.42 37.14 37.35 13,628,545 -0.16(-0.44%)
Jan 30, 2019 37.24 37.64 37.09 37.52 3,688,640 +0.37(+0.98%)
Jan 29, 2019 37.21 37.31 37.12 37.15 8,930,371 +0.10(+0.27%)
Jan 28, 2019 36.97 37.09 36.90 37.05 4,115,872 -0.10(-0.27%)
Jan 25, 2019 37.07 37.26 37.07 37.15 4,835,100 +0.57(+1.56%)
Jan 24, 2019 36.58 36.70 36.40 36.58 4,364,079 +0.07(+0.21%)
Jan 23, 2019 36.64 36.70 36.40 36.51 6,110,458 +0.28(+0.76%)
Jan 22, 2019 36.36 36.44 36.16 36.23 9,297,300 -0.49(-1.32%)
Jan 18, 2019 36.69 36.78 36.56 36.72 4,620,300 +0.51(+1.39%)
Jan 17, 2019 35.94 36.30 35.94 36.21 3,953,364 +0.09(+0.24%)
Jan 16, 2019 36.06 36.21 36.06 36.12 10,435,716 +0.06(+0.18%)
Jan 15, 2019 35.93 36.12 35.83 36.06 7,391,246 +0.00(+0.00%)
Jan 14, 2019 35.88 36.13 35.88 36.06 4,289,149 -0.12(-0.33%)
Jan 11, 2019 36.21 36.26 36.08 36.18 5,919,700 -0.29(-0.80%)
Jan 10, 2019 36.29 36.49 36.22 36.47 5,607,123 -0.02(-0.04%)
Jan 09, 2019 36.42 36.56 36.29 36.48 9,413,771 +0.51(+1.40%)
Jan 08, 2019 36.09 36.17 35.88 35.98 3,702,667 +0.25(+0.70%)
Jan 07, 2019 35.54 35.85 35.48 35.73 2,835,850 +0.17(+0.48%)
Jan 04, 2019 35.04 35.65 35.02 35.56 5,595,300 +1.07(+3.10%)
Jan 03, 2019 34.63 34.68 34.45 34.49 5,332,815 -0.39(-1.13%)
Jan 02, 2019 34.55 34.90 34.53 34.88 5,530,809 -0.18(-0.50%)
Dec 31, 2018 35.12 35.34 34.90 35.06 11,666,100 +0.16(+0.46%)
Dec 28, 2018 35.05 35.12 34.79 34.90 8,712,100 +0.13(+0.37%)
Dec 27, 2018 34.18 34.78 33.97 34.77 15,906,247 -0.01(-0.03%)
Dec 26, 2018 33.94 34.78 33.79 34.78 9,085,920 +0.93(+2.75%)
Dec 24, 2018 34.40 34.56 33.85 33.85 5,292,000 -0.60(-1.74%)
Dec 21, 2018 34.88 35.02 34.37 34.45 15,941,600 -0.49(-1.40%)
Dec 20, 2018 35.19 35.27 34.90 34.94 12,525,037 -0.19(-0.54%)
Dec 19, 2018 35.67 35.94 35.04 35.13 18,505,756 -0.28(-0.79%)
Dec 18, 2018 35.52 35.64 35.31 35.41 8,852,601 -0.11(-0.31%)
Dec 17, 2018 35.72 35.79 35.37 35.52 13,846,617 -0.28(-0.78%)
Dec 14, 2018 35.84 36.04 35.80 35.80 9,222,600 -0.54(-1.49%)
Dec 13, 2018 36.43 36.54 36.28 36.34 16,094,792 -0.06(-0.16%)
Dec 12, 2018 36.31 36.61 36.31 36.40 5,995,733 +0.67(+1.88%)
Dec 11, 2018 35.94 35.98 35.48 35.73 12,484,572 +0.12(+0.34%)
Dec 10, 2018 35.72 35.82 35.25 35.61 8,186,997 -0.24(-0.67%)
Dec 07, 2018 36.26 36.44 35.75 35.85 17,136,900 -0.44(-1.21%)
Dec 06, 2018 36.02 36.30 35.61 36.29 11,855,080 -0.43(-1.17%)
Dec 04, 2018 37.59 37.67 36.67 36.72 6,234,400 -0.99(-2.63%)
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.