Eurozone Ishares MSCI ETF (NY: EZU )

51.39 +0.79 (+1.56%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.77 36.00 35.74 35.96 3,388,135 +0.35(+0.98%)
Sep 28, 2017 35.60 35.68 35.57 35.62 4,376,480 +0.14(+0.40%)
Sep 27, 2017 35.56 35.35 35.47 12,892,300 +0.13(+0.38%)
Sep 26, 2017 35.38 35.42 35.23 35.34 3,982,597 -0.13(-0.36%)
Sep 25, 2017 35.63 35.69 35.39 35.47 5,050,536 -0.39(-1.09%)
Sep 22, 2017 35.91 35.97 35.86 35.86 3,559,374 +0.07(+0.20%)
Sep 21, 2017 35.77 35.84 35.72 35.79 5,860,392 +0.02(+0.07%)
Sep 20, 2017 35.88 35.96 35.58 35.77 12,055,713 -0.17(-0.49%)
Sep 19, 2017 35.88 35.95 35.84 35.94 3,651,797 +0.17(+0.49%)
Sep 18, 2017 35.80 35.86 35.70 35.77 5,829,069 +0.08(+0.23%)
Sep 15, 2017 35.69 35.72 35.59 35.68 10,667,706 +0.11(+0.30%)
Sep 14, 2017 35.45 35.64 35.45 35.57 14,157,986 +0.07(+0.19%)
Sep 13, 2017 35.69 35.71 35.48 35.51 4,385,151 -0.22(-0.60%)
Sep 12, 2017 35.66 35.73 35.66 35.72 12,417,713 +0.15(+0.42%)
Sep 11, 2017 35.51 35.64 35.49 35.57 2,792,222 +0.36(+1.01%)
Sep 08, 2017 35.27 35.29 35.19 35.22 4,290,217 -0.01(-0.02%)
Sep 07, 2017 35.27 35.28 35.12 35.23 6,347,858 +0.28(+0.81%)
Sep 06, 2017 34.89 35.01 34.82 34.94 10,325,638 +0.38(+1.10%)
Sep 05, 2017 34.76 34.84 34.43 34.56 3,830,388 -0.25(-0.72%)
Sep 01, 2017 34.90 34.93 34.79 34.81 6,652,184 +0.08(+0.24%)
Aug 31, 2017 34.62 34.74 34.54 34.73 3,774,730 +0.20(+0.58%)
Aug 30, 2017 34.54 34.59 34.48 34.53 2,645,981 -0.09(-0.26%)
Aug 29, 2017 34.50 34.70 34.50 34.62 22,200,782 -0.24(-0.69%)
Aug 28, 2017 34.89 34.89 34.80 34.86 5,383,134 +0.00(+0.00%)
Aug 25, 2017 34.66 34.95 34.66 34.86 8,448,867 +0.31(+0.89%)
Aug 24, 2017 34.71 34.73 34.55 34.55 10,791,220 -0.10(-0.28%)
Aug 23, 2017 34.56 34.66 34.52 34.65 4,933,450 +0.00(+0.01%)
Aug 22, 2017 34.50 34.64 34.47 34.64 2,206,073 +0.23(+0.68%)
Aug 21, 2017 34.37 34.49 34.28 34.41 2,806,330 -0.03(-0.10%)
Aug 18, 2017 34.33 34.52 34.26 34.45 5,503,747 +0.12(+0.35%)
Aug 17, 2017 34.61 34.68 34.31 34.33 4,355,035 -0.45(-1.30%)
Aug 16, 2017 34.69 34.84 34.66 34.78 9,134,605 +0.20(+0.58%)
Aug 15, 2017 34.56 34.62 34.40 34.58 5,360,319 +0.00(+0.00%)
Aug 14, 2017 34.55 34.65 34.52 34.58 2,960,339 +0.37(+1.09%)
Aug 11, 2017 34.24 34.31 34.11 34.20 8,562,797 -0.02(-0.07%)
Aug 10, 2017 34.43 34.44 34.19 34.23 5,910,986 -0.52(-1.49%)
Aug 09, 2017 34.47 34.75 34.45 34.75 8,589,644 -0.15(-0.42%)
Aug 08, 2017 35.05 35.13 34.84 34.89 10,208,056 -0.19(-0.54%)
Aug 07, 2017 35.04 35.09 35.03 35.08 4,748,901 +0.01(+0.02%)
Aug 04, 2017 35.12 35.16 34.95 35.08 3,774,163 +0.16(+0.45%)
Aug 03, 2017 34.89 35.02 34.85 34.92 4,006,966 +0.08(+0.24%)
Aug 02, 2017 34.86 34.92 34.73 34.84 3,730,472 +0.03(+0.10%)
Aug 01, 2017 34.84 34.94 34.77 34.80 7,442,150 +0.24(+0.70%)
Jul 31, 2017 34.58 34.63 34.45 34.56 11,818,509 +0.00(+0.00%)
Jul 28, 2017 34.41 34.57 34.39 34.56 6,308,389 +0.04(+0.11%)
Jul 27, 2017 34.68 34.68 34.39 34.52 6,374,797 -0.09(-0.25%)
Jul 26, 2017 34.49 34.69 34.40 34.61 15,280,830 +0.29(+0.85%)
Jul 25, 2017 34.52 34.57 34.30 34.32 6,524,056 +0.10(+0.28%)
Jul 24, 2017 34.18 34.25 34.08 34.23 5,837,968 -0.10(-0.28%)
Jul 21, 2017 34.27 34.32 34.07 34.32 3,933,002 -0.27(-0.77%)
Jul 20, 2017 34.58 34.61 34.46 34.59 8,371,349 +0.20(+0.58%)
Jul 19, 2017 34.27 34.39 34.25 34.39 2,870,005 +0.10(+0.29%)
Jul 18, 2017 34.28 34.33 34.21 34.29 10,728,795 -0.05(-0.15%)
Jul 17, 2017 34.36 34.36 34.28 34.34 6,045,665 -0.09(-0.27%)
Jul 14, 2017 34.25 34.46 34.17 34.43 5,007,928 +0.22(+0.66%)
Jul 13, 2017 34.12 34.22 34.06 34.20 5,663,170 +0.13(+0.39%)
Jul 12, 2017 34.05 34.11 34.01 34.07 9,763,790 +0.22(+0.64%)
Jul 11, 2017 33.62 33.86 33.56 33.86 7,553,290 +0.18(+0.54%)
Jul 10, 2017 33.52 33.71 33.52 33.67 6,742,104 +0.11(+0.32%)
Jul 07, 2017 33.44 33.60 33.36 33.57 7,014,160 +0.10(+0.30%)
Jul 06, 2017 33.35 33.60 33.31 33.47 6,771,338 -0.08(-0.25%)
Jul 05, 2017 33.44 33.55 33.37 33.55 7,601,037 +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.