FinancialContent is the trusted provider of stock market information to the media industry.
ISHS MSCI EUROZONE (NY: EZU)
39.25 USD  +1.86 (+4.97%)
Streaming Delayed Price  /  Updated: 2:49 PM EDT, Apr 24, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 21, 2017 37.31 37.39 37.24 37.39 11,175,596 +0.01(+0.03%)
Apr 20, 2017 37.48 37.60 37.36 37.38 9,323,425 +0.37(+1.00%)
Apr 19, 2017 37.12 37.17 36.96 37.01 2,740,927 +0.01(+0.03%)
Apr 18, 2017 36.95 37.03 36.77 37.00 3,751,621 -0.20(-0.54%)
Apr 17, 2017 37.01 37.22 37.01 37.20 2,868,778 +0.23(+0.62%)
Apr 13, 2017 37.01 37.07 36.89 36.97 2,374,703 -0.28(-0.75%)
Apr 12, 2017 37.16 37.28 37.04 37.25 8,810,836 -0.03(-0.07%)
Apr 11, 2017 37.30 37.34 36.97 37.28 2,018,686 +0.08(+0.20%)
Apr 10, 2017 37.24 37.32 37.19 37.20 4,389,695 -0.19(-0.51%)
Apr 07, 2017 37.29 37.47 37.29 37.39 8,542,830 -0.08(-0.21%)
Apr 06, 2017 37.52 37.56 37.39 37.47 3,115,211 +0.19(+0.51%)
Apr 05, 2017 37.45 37.60 37.28 37.28 6,241,838 -0.29(-0.77%)
Apr 04, 2017 37.38 37.57 37.30 37.57 7,914,279 +0.07(+0.19%)
Apr 03, 2017 37.57 37.60 37.20 37.50 4,052,622 -0.10(-0.27%)
Mar 31, 2017 37.51 37.76 37.46 37.60 6,347,431 +0.10(+0.27%)
Mar 30, 2017 37.53 37.67 37.45 37.50 6,394,862 -0.17(-0.46%)
Mar 29, 2017 37.54 37.68 37.48 37.67 2,230,246 -0.12(-0.30%)
Mar 28, 2017 37.67 37.87 37.63 37.79 5,148,913 +0.16(+0.43%)
Mar 27, 2017 37.46 37.66 37.45 37.63 7,357,406 +0.19(+0.51%)
Mar 24, 2017 37.43 37.52 37.36 37.44 4,733,279 +0.13(+0.35%)
Mar 23, 2017 37.12 37.38 37.08 37.31 11,085,636 +0.15(+0.40%)
Mar 22, 2017 37.02 37.24 37.02 37.16 4,981,255 +0.05(+0.13%)
Mar 21, 2017 37.60 37.66 37.08 37.11 11,254,345 -0.06(-0.16%)
Mar 20, 2017 37.24 37.33 37.09 37.17 7,165,264 -0.08(-0.21%)
Mar 17, 2017 37.27 37.37 37.16 37.25 10,946,749 -0.04(-0.11%)
Mar 16, 2017 37.06 37.32 37.02 37.29 5,611,616 +0.48(+1.29%)
Mar 15, 2017 36.35 36.86 36.35 36.81 8,538,074 +0.47(+1.31%)
Mar 14, 2017 36.45 36.46 36.31 36.34 3,620,285 -0.35(-0.97%)
Mar 13, 2017 36.57 36.71 36.57 36.70 8,702,623 +0.04(+0.12%)
Mar 10, 2017 36.55 36.70 36.45 36.65 6,559,509 +0.41(+1.13%)
Mar 09, 2017 36.17 36.27 36.11 36.24 2,835,553 +0.44(+1.23%)
Mar 08, 2017 35.97 36.00 35.78 35.80 2,418,410 -0.10(-0.28%)
Mar 07, 2017 35.88 35.99 35.80 35.90 2,740,920 -0.21(-0.58%)
Mar 06, 2017 36.07 36.12 35.98 36.11 7,984,302 -0.13(-0.36%)
Mar 03, 2017 36.03 36.30 35.96 36.24 6,597,790 +0.50(+1.40%)
Mar 02, 2017 35.73 35.87 35.73 35.74 8,568,966 -0.21(-0.58%)
Mar 01, 2017 35.78 36.06 35.78 35.95 9,320,511 +0.54(+1.52%)
Feb 28, 2017 35.40 35.55 35.36 35.41 3,453,803 -0.01(-0.04%)
Feb 27, 2017 35.30 35.46 35.26 35.42 2,463,737 +0.15(+0.44%)
Feb 24, 2017 35.12 35.31 35.08 35.27 3,927,085 -0.31(-0.87%)
Feb 23, 2017 35.69 35.70 35.50 35.58 4,993,761 -0.04(-0.13%)
Feb 22, 2017 35.29 35.64 35.28 35.62 5,515,311 +0.03(+0.10%)
Feb 21, 2017 35.43 35.61 35.43 35.59 5,564,018 +0.00(+0.00%)
Feb 17, 2017 35.59 35.59 35.59 0 -0.25(-0.70%)
Feb 16, 2017 35.63 35.84 35.63 35.84 3,075,985 +0.24(+0.67%)
Feb 15, 2017 35.30 35.63 35.28 35.60 4,547,007 +0.11(+0.31%)
Feb 14, 2017 35.47 35.50 35.30 35.49 5,276,351 +0.08(+0.23%)
Feb 13, 2017 35.53 35.54 35.39 35.41 1,757,102 +0.18(+0.51%)
Feb 10, 2017 35.11 35.29 35.08 35.23 4,748,933 -0.07(-0.20%)
Feb 09, 2017 35.17 35.36 35.17 35.30 2,192,496 +0.23(+0.66%)
Feb 08, 2017 34.90 35.09 34.83 35.07 3,575,147 +0.01(+0.03%)
Feb 07, 2017 35.05 35.09 34.95 35.06 3,056,886 -0.12(-0.34%)
Feb 06, 2017 35.20 35.23 35.04 35.18 7,323,752 -0.50(-1.40%)
Feb 03, 2017 35.61 35.74 35.58 35.68 2,461,240 +0.19(+0.54%)
Feb 02, 2017 35.58 35.66 35.41 35.49 3,098,701 +0.09(+0.25%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More