Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.31 40.95 41.01 6,599,347 +0.46(+1.13%)
Jun 28, 2018 40.40 40.59 40.28 40.55 5,183,079 +0.02(+0.05%)
Jun 27, 2018 41.02 41.25 40.51 40.53 6,626,488 -0.40(-0.98%)
Jun 26, 2018 41.02 41.06 40.77 40.93 10,410,824 -0.12(-0.29%)
Jun 25, 2018 41.37 41.39 40.91 41.05 11,081,077 -0.51(-1.22%)
Jun 22, 2018 41.59 41.76 41.35 41.55 10,214,542 +0.44(+1.06%)
Jun 21, 2018 41.29 41.33 41.04 41.12 7,477,428 -0.43(-1.03%)
Jun 20, 2018 41.65 41.67 41.43 41.55 9,185,585 -0.12(-0.28%)
Jun 19, 2018 41.33 41.68 41.26 41.66 5,095,186 -1.40(-3.24%)
Jun 18, 2018 42.83 43.10 42.77 43.06 9,002,335 -0.48(-1.10%)
Jun 15, 2018 43.56 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 43.77 43.25 43.32 9,231,124 -0.39(-0.89%)
Jun 06, 2018 43.75 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 43.52 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 45.02 44.80 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 +0.05(+0.10%)
May 08, 2018 44.20 44.42 44.09 44.41 4,702,828 -0.11(-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 44.05 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 44.35 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 Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.