Eurozone Ishares MSCI ETF (NY: EZU )

51.71 +1.11 (+2.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.81 33.92 33.65 33.66 6,084,505 +0.10(+0.29%)
May 30, 2017 33.55 33.65 33.51 33.56 7,363,573 -0.12(-0.36%)
May 26, 2017 33.58 33.69 33.56 33.69 11,420,938 -0.12(-0.36%)
May 25, 2017 33.92 33.92 33.75 33.81 8,139,430 -0.03(-0.10%)
May 24, 2017 33.74 33.85 33.66 33.84 6,060,642 +0.10(+0.29%)
May 23, 2017 33.91 33.95 33.72 33.74 8,904,911 -0.01(-0.02%)
May 22, 2017 33.79 33.85 33.71 33.75 4,027,297 +0.06(+0.17%)
May 19, 2017 33.56 33.73 33.55 33.70 13,286,451 +0.47(+1.40%)
May 18, 2017 33.02 33.25 32.98 33.23 12,819,144 -0.01(-0.02%)
May 17, 2017 33.52 33.57 33.21 33.24 18,830,966 -0.53(-1.57%)
May 16, 2017 33.76 33.81 33.68 33.77 6,892,994 +0.32(+0.97%)
May 15, 2017 33.29 33.45 33.27 33.45 8,622,635 +0.23(+0.70%)
May 12, 2017 33.04 33.21 32.99 33.21 9,135,889 +0.31(+0.94%)
May 11, 2017 32.87 32.94 32.70 32.90 8,524,668 -0.13(-0.40%)
May 10, 2017 33.03 33.04 32.94 33.03 9,435,582 +0.02(+0.07%)
May 09, 2017 33.12 33.16 32.95 33.01 12,050,505 -0.13(-0.39%)
May 08, 2017 33.16 33.20 33.07 33.14 14,070,053 -0.54(-1.60%)
May 05, 2017 33.25 33.70 33.23 33.68 20,282,502 +0.53(+1.60%)
May 04, 2017 32.80 33.16 32.79 33.15 24,241,494 +0.73(+2.24%)
May 03, 2017 32.43 32.50 32.37 32.42 6,411,551 -0.10(-0.30%)
May 02, 2017 32.35 32.53 32.29 32.52 8,448,535 +0.24(+0.73%)
May 01, 2017 32.28 32.34 32.14 32.28 5,425,024 +0.20(+0.64%)
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%)
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.