FinancialContent is the trusted provider of stock market information to the media industry.
ISHS MSCI EUROZONE (NY: EZU)
43.06 USD  -0.48 (-1.10%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 18, 2018 42.83 43.10 42.76 43.06 9,002,335 -0.48(-1.10%)
Jun 15, 2018 43.67 43.35 43.54 5,967,501 -0.13(-0.30%)
Jun 14, 2018 43.71 43.89 43.63 43.67 6,771,293 -0.06(-0.14%)
Jun 13, 2018 43.82 43.87 43.56 43.73 5,616,114 +0.17(+0.39%)
Jun 12, 2018 43.84 43.90 43.50 43.56 5,984,494 -0.29(-0.66%)
Jun 11, 2018 43.65 43.96 43.60 43.85 2,717,321 +0.46(+1.06%)
Jun 08, 2018 43.33 43.46 43.14 43.39 8,848,081 +0.07(+0.16%)
Jun 07, 2018 43.70 43.78 43.25 43.32 9,231,124 -0.39(-0.89%)
Jun 06, 2018 43.35 43.75 43.24 43.71 4,789,471 +0.51(+1.18%)
Jun 05, 2018 43.35 43.38 43.03 43.20 5,868,176 -0.04(-0.09%)
Jun 04, 2018 43.37 43.44 43.20 43.24 3,149,896 +0.22(+0.51%)
Jun 01, 2018 43.15 43.18 42.79 43.02 6,489,199 +0.28(+0.66%)
May 31, 2018 42.68 42.85 42.33 42.74 10,360,311 -0.10(-0.23%)
May 30, 2018 42.59 42.99 42.36 42.84 13,165,274 +0.90(+2.13%)
May 29, 2018 42.27 42.49 41.69 41.95 13,937,764 -1.48(-3.42%)
May 25, 2018 43.43 43.43 43.43 0 -0.40(-0.91%)
May 24, 2018 43.84 43.89 43.53 43.83 6,331,037 -0.13(-0.30%)
May 23, 2018 43.88 43.98 43.71 43.96 5,556,701 -0.67(-1.50%)
May 22, 2018 44.68 44.78 44.58 44.63 2,446,555 +0.03(+0.07%)
May 21, 2018 44.61 44.67 44.45 44.60 3,374,634 +0.30(+0.68%)
May 18, 2018 44.33 44.41 44.25 44.30 4,674,711 -0.20(-0.45%)
May 17, 2018 44.46 44.61 44.40 44.50 4,544,345 +0.12(+0.26%)
May 16, 2018 44.25 44.42 44.16 44.38 3,542,629 -0.14(-0.30%)
May 15, 2018 44.47 44.65 44.31 44.52 3,114,437 -0.33(-0.74%)
May 14, 2018 44.96 45.01 44.79 44.85 2,839,231 +0.01(+0.02%)
May 11, 2018 44.85 44.93 44.80 44.84 6,247,370 +0.03(+0.07%)
May 10, 2018 44.64 44.81 44.49 44.81 4,535,115 +0.35(+0.79%)
May 09, 2018 44.38 44.56 44.34 44.46 2,691,154 +0.04(+0.10%)
May 08, 2018 44.20 44.42 44.09 44.42 4,702,828 -0.10(-0.24%)
May 07, 2018 44.49 44.63 44.44 44.52 9,045,852 -0.02(-0.04%)
May 04, 2018 44.12 44.60 44.07 44.54 5,277,266 +0.12(+0.27%)
May 03, 2018 44.40 44.49 44.04 44.42 6,741,561 +0.11(+0.25%)
May 02, 2018 44.60 44.64 44.26 44.31 7,984,607 +0.11(+0.25%)
May 01, 2018 44.38 44.39 43.94 44.20 4,633,342 -0.13(-0.29%)
Apr 30, 2018 44.46 44.61 44.33 44.33 9,218,013 -0.25(-0.56%)
Apr 27, 2018 44.45 44.62 44.31 44.58 5,133,421 +0.14(+0.32%)
Apr 26, 2018 44.46 44.51 44.30 44.44 6,675,037 +0.14(+0.32%)
Apr 25, 2018 44.23 44.34 44.06 44.30 5,550,909 -0.16(-0.36%)
Apr 24, 2018 44.65 44.78 44.30 44.46 3,672,099 -0.22(-0.49%)
Apr 23, 2018 44.71 44.80 44.58 44.68 3,313,227 -0.11(-0.25%)
Apr 20, 2018 44.82 44.85 44.64 44.79 5,477,889 -0.20(-0.44%)
Apr 19, 2018 45.13 45.16 44.84 44.99 5,640,262 -0.17(-0.38%)
Apr 18, 2018 45.08 45.19 45.02 45.16 7,466,298 +0.19(+0.42%)
Apr 17, 2018 44.84 45.04 44.78 44.97 3,778,338 +0.39(+0.87%)
Apr 16, 2018 44.58 44.64 44.45 44.58 3,712,282 +0.12(+0.27%)
Apr 13, 2018 44.56 44.60 44.32 44.46 3,161,759 +0.11(+0.25%)
Apr 12, 2018 44.21 44.39 44.20 44.35 3,498,289 +0.24(+0.54%)
Apr 11, 2018 44.24 44.37 44.07 44.11 6,508,509 -0.26(-0.57%)
Apr 10, 2018 44.31 44.45 44.22 44.37 14,044,098 +0.52(+1.17%)
Apr 09, 2018 43.91 44.14 43.79 43.85 4,351,185 +0.35(+0.80%)
Apr 06, 2018 43.71 43.87 43.39 43.50 10,069,077 -0.14(-0.32%)
Apr 05, 2018 43.62 43.80 43.60 43.64 9,842,558 +0.41(+0.95%)
Apr 04, 2018 42.59 43.25 42.58 43.23 10,299,319 +0.12(+0.28%)
Apr 03, 2018 43.02 43.15 42.80 43.11 4,884,308 +0.36(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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