Eurozone Ishares MSCI ETF (NY: EZU )

50.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 32.17 32.22 32.08 32.08 13,518,607 -0.04(-0.11%)
Apr 27, 2017 32.10 32.14 32.02 32.11 14,767,029 -0.05(-0.14%)
Apr 26, 2017 32.15 32.25 32.11 32.16 9,559,028 -0.21(-0.66%)
Apr 25, 2017 32.22 32.42 32.18 32.37 9,496,691 +0.23(+0.72%)
Apr 24, 2017 31.94 32.15 31.94 32.14 20,467,262 +1.57(+5.15%)
Apr 21, 2017 30.50 30.56 30.44 30.56 13,671,260 +0.01(+0.03%)
Apr 20, 2017 30.64 30.74 30.54 30.56 11,405,474 +0.30(+1.00%)
Apr 19, 2017 30.34 30.39 30.21 30.25 3,353,013 +0.01(+0.03%)
Apr 18, 2017 30.20 30.27 30.06 30.25 4,589,409 -0.16(-0.54%)
Apr 17, 2017 30.25 30.43 30.25 30.41 3,509,415 +0.19(+0.62%)
Apr 13, 2017 30.25 30.30 30.16 30.22 2,905,006 -0.23(-0.75%)
Apr 12, 2017 30.38 30.47 30.28 30.45 10,778,417 -0.02(-0.07%)
Apr 11, 2017 30.49 30.52 30.22 30.47 2,469,486 +0.06(+0.20%)
Apr 10, 2017 30.44 30.51 30.40 30.41 5,369,974 -0.16(-0.51%)
Apr 07, 2017 30.48 30.63 30.48 30.56 10,450,561 -0.07(-0.21%)
Apr 06, 2017 30.67 30.70 30.56 30.63 3,810,880 +0.16(+0.51%)
Apr 05, 2017 30.61 30.74 30.47 30.47 7,635,726 -0.24(-0.77%)
Apr 04, 2017 30.56 30.71 30.49 30.71 9,681,646 +0.06(+0.19%)
Apr 03, 2017 30.71 30.74 30.41 30.65 4,957,628 -0.08(-0.27%)
Mar 31, 2017 30.66 30.86 30.62 30.74 7,764,899 +0.08(+0.27%)
Mar 30, 2017 30.68 30.79 30.61 30.65 7,822,922 -0.14(-0.46%)
Mar 29, 2017 30.69 30.80 30.64 30.80 2,728,290 -0.09(-0.30%)
Mar 28, 2017 30.79 30.96 30.76 30.89 6,298,736 +0.13(+0.43%)
Mar 27, 2017 30.62 30.79 30.61 30.76 9,000,416 +0.16(+0.51%)
Mar 24, 2017 30.60 30.67 30.54 30.61 5,790,285 +0.11(+0.35%)
Mar 23, 2017 30.34 30.56 30.31 30.50 13,561,211 +0.12(+0.40%)
Mar 22, 2017 30.26 30.44 30.26 30.38 6,093,638 +0.04(+0.13%)
Mar 21, 2017 30.74 30.79 30.31 30.34 13,767,595 -0.05(-0.16%)
Mar 20, 2017 30.44 30.52 30.32 30.38 8,765,366 -0.07(-0.21%)
Mar 17, 2017 30.47 30.55 30.38 30.45 13,391,309 -0.03(-0.11%)
Mar 16, 2017 30.29 30.51 30.26 30.48 6,864,767 +0.39(+1.29%)
Mar 15, 2017 29.71 30.13 29.71 30.09 10,444,743 +0.39(+1.31%)
Mar 14, 2017 29.80 29.80 29.68 29.71 4,428,744 -0.29(-0.97%)
Mar 13, 2017 29.89 30.01 29.89 30.00 10,646,038 +0.04(+0.12%)
Mar 10, 2017 29.88 30.00 29.80 29.96 8,024,337 +0.34(+1.13%)
Mar 09, 2017 29.57 29.65 29.52 29.62 3,468,771 +0.36(+1.23%)
Mar 08, 2017 29.40 29.43 29.25 29.26 2,958,474 -0.08(-0.28%)
Mar 07, 2017 29.33 29.42 29.27 29.35 3,353,005 -0.17(-0.58%)
Mar 06, 2017 29.49 29.53 29.41 29.52 9,767,306 -0.11(-0.36%)
Mar 03, 2017 29.45 29.67 29.39 29.62 8,071,167 +0.41(+1.40%)
Mar 02, 2017 29.21 29.32 29.21 29.22 10,482,534 -0.17(-0.58%)
Mar 01, 2017 29.25 29.48 29.25 29.39 11,401,909 +0.44(+1.52%)
Feb 28, 2017 28.94 29.06 28.91 28.95 4,225,084 -0.01(-0.04%)
Feb 27, 2017 28.86 28.99 28.82 28.96 3,013,923 +0.13(+0.44%)
Feb 24, 2017 28.71 28.86 28.68 28.83 4,804,057 -0.25(-0.87%)
Feb 23, 2017 29.17 29.18 29.02 29.08 6,108,936 -0.04(-0.13%)
Feb 22, 2017 28.85 29.13 28.84 29.12 6,746,956 +0.03(+0.10%)
Feb 21, 2017 28.96 29.11 28.96 29.09 6,806,539 +0.00(+0.00%)
Feb 17, 2017 29.09 29.09 29.09 0 -0.20(-0.70%)
Feb 16, 2017 29.13 29.30 29.13 29.30 3,762,894 +0.20(+0.67%)
Feb 15, 2017 28.86 29.13 28.84 29.10 5,562,416 +0.09(+0.31%)
Feb 14, 2017 29.00 29.02 28.86 29.01 6,454,633 +0.07(+0.23%)
Feb 13, 2017 29.04 29.05 28.93 28.95 2,149,487 +0.15(+0.51%)
Feb 10, 2017 28.70 28.85 28.68 28.80 5,809,435 -0.06(-0.20%)
Feb 09, 2017 28.75 28.91 28.75 28.86 2,682,110 +0.19(+0.66%)
Feb 08, 2017 28.53 28.68 28.47 28.67 4,373,526 +0.01(+0.03%)
Feb 07, 2017 28.65 28.68 28.57 28.66 3,739,530 -0.10(-0.34%)
Feb 06, 2017 28.77 28.80 28.64 28.76 8,959,247 -0.41(-1.40%)
Feb 03, 2017 29.11 29.22 29.08 29.17 3,010,868 +0.16(+0.54%)
Feb 02, 2017 29.08 29.15 28.95 29.01 3,790,683 +0.07(+0.25%)
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.