Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.65 33.65 33.25 33.50 12,159,408 -0.05(-0.16%)
Jun 29, 2017 33.85 33.86 33.40 33.55 8,694,296 -0.53(-1.56%)
Jun 28, 2017 33.91 34.12 33.86 34.09 7,958,835 +0.35(+1.03%)
Jun 27, 2017 33.79 33.90 33.66 33.74 6,839,412 +0.06(+0.19%)
Jun 26, 2017 33.93 33.94 33.66 33.67 3,024,893 +0.12(+0.36%)
Jun 23, 2017 33.50 33.67 33.43 33.55 8,819,151 +0.04(+0.12%)
Jun 22, 2017 33.55 33.64 33.47 33.51 5,209,776 -0.09(-0.27%)
Jun 21, 2017 33.51 33.65 33.48 33.60 9,087,171 +0.04(+0.12%)
Jun 20, 2017 33.88 33.89 33.51 33.56 8,690,714 -0.39(-1.15%)
Jun 19, 2017 33.97 34.02 33.89 33.95 9,975,365 +0.21(+0.63%)
Jun 16, 2017 33.57 33.77 33.52 33.74 5,007,386 +0.35(+1.05%)
Jun 15, 2017 33.22 33.40 33.17 33.39 8,136,567 -0.48(-1.41%)
Jun 14, 2017 34.13 34.14 33.72 33.87 7,585,983 -0.03(-0.08%)
Jun 13, 2017 33.84 33.93 33.75 33.90 11,238,661 +0.28(+0.84%)
Jun 12, 2017 33.71 33.73 33.53 33.61 6,441,914 -0.26(-0.77%)
Jun 09, 2017 33.87 33.97 33.73 33.88 10,753,062 -0.02(-0.06%)
Jun 08, 2017 33.78 33.90 33.73 33.90 9,795,177 -0.06(-0.17%)
Jun 07, 2017 33.99 34.07 33.75 33.95 9,379,540 +0.07(+0.22%)
Jun 06, 2017 33.83 33.95 33.82 33.88 9,348,547 -0.18(-0.53%)
Jun 05, 2017 34.00 34.11 33.97 34.06 3,499,831 -0.25(-0.74%)
Jun 02, 2017 34.23 34.34 34.14 34.31 4,957,688 +0.37(+1.08%)
Jun 01, 2017 33.82 33.95 33.77 33.95 4,078,832 +0.26(+0.78%)
May 31, 2017 33.83 33.94 33.68 33.68 6,080,617 +0.10(+0.29%)
May 30, 2017 33.57 33.67 33.53 33.59 7,358,867 -0.12(-0.36%)
May 26, 2017 33.60 33.71 33.59 33.71 11,413,639 -0.12(-0.36%)
May 25, 2017 33.95 33.95 33.77 33.83 8,134,229 -0.03(-0.10%)
May 24, 2017 33.77 33.87 33.68 33.86 6,056,769 +0.10(+0.29%)
May 23, 2017 33.93 33.97 33.74 33.77 8,899,220 -0.01(-0.02%)
May 22, 2017 33.81 33.87 33.73 33.77 4,024,723 +0.06(+0.17%)
May 19, 2017 33.59 33.75 33.57 33.72 13,277,960 +0.47(+1.40%)
May 18, 2017 33.04 33.28 33.00 33.25 12,810,952 -0.01(-0.02%)
May 17, 2017 33.54 33.59 33.23 33.26 18,818,932 -0.53(-1.57%)
May 16, 2017 33.78 33.83 33.70 33.79 6,888,589 +0.32(+0.97%)
May 15, 2017 33.32 33.47 33.29 33.47 8,617,124 +0.23(+0.70%)
May 12, 2017 33.06 33.23 33.01 33.23 9,130,051 +0.31(+0.94%)
May 11, 2017 32.89 32.96 32.72 32.92 8,519,220 -0.13(-0.40%)
May 10, 2017 33.05 33.06 32.96 33.05 9,429,552 +0.02(+0.07%)
May 09, 2017 33.14 33.18 32.97 33.03 12,042,804 -0.13(-0.39%)
May 08, 2017 33.19 33.22 33.10 33.16 14,061,062 -0.54(-1.60%)
May 05, 2017 33.27 33.72 33.25 33.70 20,269,542 +0.53(+1.60%)
May 04, 2017 32.83 33.19 32.81 33.17 24,226,002 +0.73(+2.24%)
May 03, 2017 32.45 32.52 32.39 32.44 6,407,454 -0.10(-0.30%)
May 02, 2017 32.38 32.55 32.31 32.54 8,443,136 +0.24(+0.73%)
May 01, 2017 32.30 32.36 32.16 32.30 5,421,557 +0.20(+0.64%)
Apr 28, 2017 32.19 32.24 32.10 32.10 13,509,967 -0.04(-0.11%)
Apr 27, 2017 32.12 32.16 32.04 32.13 14,757,592 -0.05(-0.14%)
Apr 26, 2017 32.17 32.27 32.13 32.18 9,552,919 -0.21(-0.66%)
Apr 25, 2017 32.24 32.44 32.20 32.39 9,490,622 +0.23(+0.72%)
Apr 24, 2017 31.96 32.17 31.96 32.16 20,454,182 +1.57(+5.15%)
Apr 21, 2017 30.52 30.58 30.46 30.58 13,662,524 +0.01(+0.03%)
Apr 20, 2017 30.66 30.76 30.56 30.58 11,398,185 +0.30(+1.00%)
Apr 19, 2017 30.36 30.41 30.23 30.27 3,350,871 +0.01(+0.03%)
Apr 18, 2017 30.22 30.29 30.08 30.27 4,586,476 -0.16(-0.54%)
Apr 17, 2017 30.27 30.45 30.27 30.43 3,507,172 +0.19(+0.62%)
Apr 13, 2017 30.27 30.32 30.18 30.24 2,903,150 -0.23(-0.75%)
Apr 12, 2017 30.40 30.49 30.30 30.47 10,771,529 -0.02(-0.07%)
Apr 11, 2017 30.51 30.54 30.24 30.49 2,467,908 +0.06(+0.20%)
Apr 10, 2017 30.46 30.53 30.42 30.43 5,366,542 -0.16(-0.51%)
Apr 07, 2017 30.50 30.65 30.50 30.58 10,443,883 -0.07(-0.21%)
Apr 06, 2017 30.69 30.72 30.58 30.65 3,808,445 +0.16(+0.51%)
Apr 05, 2017 30.63 30.75 30.49 30.49 7,630,846 -0.24(-0.77%)
Apr 04, 2017 30.58 30.73 30.51 30.73 9,675,459 +0.06(+0.19%)
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.