Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.88 40.03 39.84 39.94 4,904,674 +0.00(+0.00%)
Jun 27, 2014 39.84 39.96 39.75 39.94 4,634,978 -0.04(-0.09%)
Jun 26, 2014 39.99 39.99 39.48 39.98 4,240,782 -0.10(-0.26%)
Jun 25, 2014 39.89 40.11 39.86 40.08 5,138,766 -0.00(-0.01%)
Jun 24, 2014 40.32 40.32 40.06 40.08 5,726,445 -0.28(-0.69%)
Jun 23, 2014 40.37 40.39 40.18 40.36 1,541,755 -0.15(-0.37%)
Jun 20, 2014 40.59 40.63 40.43 40.51 3,233,321 -0.17(-0.41%)
Jun 19, 2014 40.83 40.87 40.67 40.68 3,256,736 +0.08(+0.21%)
Jun 18, 2014 40.28 40.61 40.24 40.59 5,698,227 +0.40(+0.99%)
Jun 17, 2014 40.07 40.26 40.04 40.19 3,006,656 +0.02(+0.05%)
Jun 16, 2014 40.11 40.26 40.08 40.18 2,436,078 +0.01(+0.02%)
Jun 13, 2014 40.30 40.34 40.07 40.17 5,708,707 -0.16(-0.39%)
Jun 12, 2014 40.40 40.44 40.25 40.32 5,894,853 -0.01(-0.02%)
Jun 11, 2014 40.43 40.47 40.27 40.33 2,468,563 -0.39(-0.96%)
Jun 10, 2014 40.69 40.72 40.57 40.72 1,637,583 -0.19(-0.48%)
Jun 06, 2014 40.73 40.92 40.69 40.92 4,296,898 +0.32(+0.80%)
Jun 05, 2014 40.30 40.60 40.15 40.59 2,883,092 +0.60(+1.51%)
Jun 04, 2014 39.93 40.05 39.91 39.99 10,732,282 -0.06(-0.14%)
Jun 03, 2014 40.03 40.15 40.03 40.05 2,722,162 -0.17(-0.41%)
Jun 02, 2014 40.22 40.23 40.05 40.21 4,119,359 +0.02(+0.05%)
May 30, 2014 40.13 40.26 40.07 40.19 8,403,560 +0.08(+0.21%)
May 29, 2014 40.07 40.13 39.97 40.11 2,902,272 +0.14(+0.35%)
May 28, 2014 39.98 40.07 39.87 39.97 7,808,135 -0.14(-0.35%)
May 27, 2014 40.08 40.15 39.97 40.11 2,975,778 +0.54(+1.36%)
May 23, 2014 39.41 39.57 39.57 39.57 3,486,321 +0.16(+0.40%)
May 22, 2014 39.35 39.45 39.33 39.42 1,857,571 -0.06(-0.16%)
May 21, 2014 39.29 39.49 39.25 39.48 4,220,511 +0.31(+0.78%)
May 20, 2014 39.32 39.33 39.04 39.18 967,931 -0.17(-0.42%)
May 19, 2014 39.24 39.39 39.20 39.34 1,700,344 +0.06(+0.16%)
May 16, 2014 39.20 39.30 39.10 39.28 4,065,409 -0.03(-0.07%)
May 15, 2014 39.35 39.40 39.02 39.31 11,763,101 -0.37(-0.93%)
May 14, 2014 39.70 39.78 39.64 39.68 6,796,595 -0.11(-0.28%)
May 13, 2014 39.85 39.85 39.69 39.79 5,754,609 -0.11(-0.28%)
May 12, 2014 39.81 39.90 39.75 39.90 1,840,325 +0.38(+0.96%)
May 09, 2014 39.63 39.63 39.38 39.52 4,233,796 -0.28(-0.70%)
May 08, 2014 39.77 40.00 39.72 39.80 4,499,238 +0.10(+0.26%)
May 07, 2014 39.63 39.78 39.46 39.69 4,135,912 +0.19(+0.47%)
May 06, 2014 39.54 39.64 39.44 39.51 3,592,848 -0.18(-0.44%)
May 05, 2014 39.35 39.71 39.20 39.69 2,847,902 -0.03(-0.07%)
May 02, 2014 39.59 39.77 39.52 39.71 2,994,890 -0.18(-0.44%)
May 01, 2014 39.86 39.95 39.72 39.89 1,509,208 +0.03(+0.07%)
Apr 30, 2014 39.66 39.87 39.61 39.86 5,093,139 +0.22(+0.56%)
Apr 29, 2014 39.60 39.76 39.57 39.64 2,176,896 +0.32(+0.82%)
Apr 28, 2014 39.24 39.43 38.98 39.32 2,216,481 +0.16(+0.40%)
Apr 25, 2014 39.28 39.34 39.00 39.16 3,587,106 -0.31(-0.77%)
Apr 24, 2014 39.46 39.60 39.11 39.46 4,397,308 +0.00(+0.00%)
Apr 23, 2014 39.58 39.62 39.42 39.46 3,087,558 -0.16(-0.40%)
Apr 22, 2014 39.55 39.64 39.52 39.62 2,433,374 +0.31(+0.79%)
Apr 21, 2014 39.17 39.36 39.09 39.31 1,013,828 +0.07(+0.18%)
Apr 17, 2014 39.13 39.24 39.24 39.24 2,856,470 +0.22(+0.57%)
Apr 16, 2014 38.78 39.03 38.67 39.02 6,432,315 +0.55(+1.42%)
Apr 15, 2014 38.68 38.77 38.00 38.47 4,127,520 -0.25(-0.65%)
Apr 14, 2014 38.62 38.78 38.51 38.72 7,572,673 +0.08(+0.22%)
Apr 11, 2014 38.62 38.94 38.57 38.64 5,184,241 -0.23(-0.60%)
Apr 10, 2014 39.56 39.58 38.85 38.87 4,935,969 -0.85(-2.14%)
Apr 09, 2014 39.50 39.72 39.34 39.72 4,947,066 +0.53(+1.35%)
Apr 08, 2014 38.95 39.30 38.95 39.19 3,208,663 -0.01(-0.02%)
Apr 07, 2014 39.41 39.44 39.07 39.20 7,488,656 -0.16(-0.40%)
Apr 04, 2014 39.56 39.71 39.34 39.36 12,114,661 -0.15(-0.38%)
Apr 03, 2014 39.49 39.61 39.36 39.51 7,558,513 +0.02(+0.05%)
Apr 02, 2014 39.41 39.49 39.36 39.49 4,605,255 -0.06(-0.16%)
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.