Eurozone Ishares MSCI ETF (NY: EZU )

51.33 -0.33 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.79 36.02 35.76 35.99 3,385,969 +0.35(+0.98%)
Sep 28, 2017 35.62 35.71 35.60 35.64 4,373,683 +0.14(+0.40%)
Sep 27, 2017 35.58 35.37 35.50 12,884,060 +0.13(+0.38%)
Sep 26, 2017 35.41 35.44 35.25 35.36 3,980,051 -0.13(-0.36%)
Sep 25, 2017 35.66 35.71 35.41 35.49 5,047,308 -0.39(-1.09%)
Sep 22, 2017 35.93 36.00 35.88 35.88 3,557,099 +0.07(+0.20%)
Sep 21, 2017 35.80 35.86 35.75 35.81 5,856,647 +0.02(+0.07%)
Sep 20, 2017 35.90 35.98 35.61 35.79 12,048,007 -0.17(-0.49%)
Sep 19, 2017 35.90 35.98 35.86 35.96 3,649,463 +0.17(+0.49%)
Sep 18, 2017 35.82 35.89 35.72 35.79 5,825,343 +0.08(+0.23%)
Sep 15, 2017 35.71 35.75 35.61 35.71 10,660,888 +0.11(+0.30%)
Sep 14, 2017 35.47 35.66 35.47 35.60 14,148,937 +0.07(+0.19%)
Sep 13, 2017 35.71 35.73 35.51 35.53 4,382,348 -0.22(-0.60%)
Sep 12, 2017 35.68 35.76 35.68 35.75 12,409,776 +0.15(+0.42%)
Sep 11, 2017 35.53 35.66 35.51 35.60 2,790,437 +0.36(+1.01%)
Sep 08, 2017 35.29 35.31 35.22 35.24 4,287,475 -0.01(-0.02%)
Sep 07, 2017 35.29 35.31 35.14 35.25 6,343,801 +0.28(+0.81%)
Sep 06, 2017 34.91 35.03 34.84 34.97 10,319,039 +0.38(+1.11%)
Sep 05, 2017 34.78 34.86 34.46 34.58 3,827,940 -0.25(-0.72%)
Sep 01, 2017 34.92 34.95 34.81 34.83 6,647,932 +0.08(+0.24%)
Aug 31, 2017 34.64 34.77 34.56 34.75 3,772,318 +0.20(+0.58%)
Aug 30, 2017 34.56 34.61 34.50 34.55 2,644,290 -0.09(-0.26%)
Aug 29, 2017 34.52 34.72 34.52 34.64 22,186,594 -0.24(-0.69%)
Aug 28, 2017 34.91 34.92 34.82 34.88 5,379,694 +0.00(+0.00%)
Aug 25, 2017 34.68 34.97 34.68 34.88 8,443,467 +0.31(+0.89%)
Aug 24, 2017 34.73 34.75 34.58 34.58 10,784,322 -0.10(-0.28%)
Aug 23, 2017 34.58 34.68 34.54 34.67 4,930,297 +0.00(+0.01%)
Aug 22, 2017 34.52 34.67 34.49 34.67 2,204,663 +0.23(+0.68%)
Aug 21, 2017 34.39 34.51 34.30 34.43 2,804,537 -0.03(-0.10%)
Aug 18, 2017 34.35 34.55 34.28 34.47 5,500,229 +0.12(+0.35%)
Aug 17, 2017 34.63 34.70 34.33 34.35 4,352,252 -0.45(-1.30%)
Aug 16, 2017 34.71 34.87 34.68 34.80 9,128,767 +0.20(+0.58%)
Aug 15, 2017 34.58 34.64 34.43 34.60 5,356,893 +0.00(+0.00%)
Aug 14, 2017 34.57 34.67 34.55 34.60 2,958,447 +0.37(+1.09%)
Aug 11, 2017 34.26 34.33 34.14 34.23 8,557,324 -0.02(-0.07%)
Aug 10, 2017 34.45 34.46 34.21 34.25 5,907,209 -0.52(-1.49%)
Aug 09, 2017 34.49 34.77 34.47 34.77 8,584,154 -0.15(-0.42%)
Aug 08, 2017 35.07 35.15 34.87 34.92 10,201,532 -0.19(-0.54%)
Aug 07, 2017 35.07 35.12 35.05 35.11 4,745,866 +0.01(+0.02%)
Aug 04, 2017 35.14 35.18 34.97 35.10 3,771,751 +0.16(+0.45%)
Aug 03, 2017 34.91 35.04 34.87 34.94 4,004,405 +0.08(+0.24%)
Aug 02, 2017 34.88 34.94 34.75 34.86 3,728,087 +0.03(+0.10%)
Aug 01, 2017 34.86 34.96 34.79 34.82 7,437,393 +0.24(+0.70%)
Jul 31, 2017 34.60 34.65 34.47 34.58 11,810,956 +0.00(+0.00%)
Jul 28, 2017 34.43 34.59 34.41 34.58 6,304,357 +0.04(+0.11%)
Jul 27, 2017 34.70 34.70 34.41 34.55 6,370,723 -0.09(-0.25%)
Jul 26, 2017 34.51 34.71 34.42 34.63 15,271,064 +0.29(+0.85%)
Jul 25, 2017 34.54 34.59 34.32 34.34 6,519,887 +0.10(+0.28%)
Jul 24, 2017 34.20 34.28 34.11 34.25 5,834,236 -0.10(-0.28%)
Jul 21, 2017 34.29 34.34 34.09 34.34 3,930,488 -0.27(-0.77%)
Jul 20, 2017 34.60 34.63 34.48 34.61 8,365,998 +0.20(+0.58%)
Jul 19, 2017 34.29 34.41 34.27 34.41 2,868,170 +0.10(+0.29%)
Jul 18, 2017 34.30 34.35 34.23 34.31 10,721,937 -0.05(-0.14%)
Jul 17, 2017 34.38 34.38 34.30 34.36 6,041,801 -0.09(-0.27%)
Jul 14, 2017 34.27 34.48 34.19 34.45 5,004,727 +0.22(+0.66%)
Jul 13, 2017 34.14 34.24 34.09 34.23 5,659,551 +0.13(+0.39%)
Jul 12, 2017 34.07 34.14 34.03 34.09 9,757,550 +0.22(+0.64%)
Jul 11, 2017 33.64 33.89 33.58 33.88 7,548,463 +0.18(+0.54%)
Jul 10, 2017 33.55 33.73 33.54 33.69 6,737,795 +0.11(+0.32%)
Jul 07, 2017 33.46 33.62 33.38 33.59 7,009,677 +0.10(+0.30%)
Jul 06, 2017 33.37 33.62 33.33 33.49 6,767,010 -0.08(-0.25%)
Jul 05, 2017 33.46 33.57 33.39 33.57 7,596,179 +0.03(+0.10%)
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.