Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.29 34.98 35.03 7,725,767 +0.39(+1.13%)
Jun 28, 2018 34.51 34.67 34.41 34.64 6,067,761 +0.02(+0.05%)
Jun 27, 2018 35.04 35.24 34.60 34.62 7,757,540 -0.34(-0.98%)
Jun 26, 2018 35.04 35.08 34.83 34.96 12,187,812 -0.10(-0.29%)
Jun 25, 2018 35.34 35.36 34.94 35.06 12,972,468 -0.43(-1.22%)
Jun 22, 2018 35.53 35.67 35.33 35.50 11,958,027 +0.37(+1.06%)
Jun 21, 2018 35.27 35.30 35.06 35.12 8,753,725 -0.37(-1.03%)
Jun 20, 2018 35.58 35.59 35.39 35.49 10,753,441 -0.10(-0.28%)
Jun 19, 2018 35.30 35.60 35.24 35.59 5,964,866 -0.32(-0.88%)
Jun 18, 2018 35.71 35.94 35.66 35.91 10,796,155 -0.40(-1.10%)
Jun 15, 2018 36.32 36.15 36.31 7,156,595 -0.11(-0.30%)
Jun 14, 2018 36.45 36.60 36.38 36.41 8,120,552 -0.05(-0.14%)
Jun 13, 2018 36.54 36.58 36.33 36.46 6,735,190 +0.14(+0.39%)
Jun 12, 2018 36.56 36.61 36.27 36.32 7,176,974 -0.24(-0.66%)
Jun 11, 2018 36.40 36.66 36.36 36.56 3,258,778 +0.38(+1.06%)
Jun 08, 2018 36.13 36.24 35.97 36.18 10,611,164 +0.06(+0.16%)
Jun 07, 2018 36.44 36.50 36.06 36.12 11,070,533 -0.33(-0.89%)
Jun 06, 2018 36.48 36.45 5,743,829 +0.43(+1.18%)
Jun 05, 2018 36.15 36.17 35.88 36.02 7,037,478 -0.03(-0.09%)
Jun 04, 2018 36.16 36.22 36.02 36.06 3,777,549 +0.18(+0.51%)
Jun 01, 2018 35.98 36.01 35.68 35.87 7,782,247 +0.23(+0.66%)
May 31, 2018 35.59 35.73 35.30 35.64 12,424,724 -0.08(-0.23%)
May 30, 2018 35.51 35.85 35.32 35.72 15,788,608 +0.75(+2.13%)
May 29, 2018 35.25 35.43 34.76 34.98 16,715,026 -1.24(-3.42%)
May 25, 2018 36.21 36.21 36.21 0 -0.33(-0.91%)
May 24, 2018 36.56 36.60 36.29 36.55 7,592,570 -0.11(-0.30%)
May 23, 2018 36.59 36.67 36.45 36.66 6,663,938 -0.56(-1.50%)
May 22, 2018 37.26 37.34 37.17 37.21 2,934,059 +0.03(+0.07%)
May 21, 2018 37.20 37.25 37.06 37.19 4,047,069 +0.25(+0.68%)
May 18, 2018 36.96 37.03 36.90 36.94 5,606,201 -0.17(-0.45%)
May 17, 2018 37.07 37.20 37.02 37.11 5,449,858 +0.10(+0.26%)
May 16, 2018 36.90 37.04 36.82 37.01 4,248,539 -0.11(-0.30%)
May 15, 2018 37.08 37.23 36.95 37.12 3,735,024 -0.28(-0.74%)
May 14, 2018 37.49 37.54 37.35 37.40 3,404,980 +0.01(+0.02%)
May 11, 2018 37.40 37.46 37.36 37.39 7,492,231 +0.02(+0.07%)
May 10, 2018 37.22 37.36 37.10 37.36 5,438,789 +0.29(+0.79%)
May 09, 2018 37.01 37.16 36.97 37.07 3,227,397 +0.04(+0.10%)
May 08, 2018 36.86 37.04 36.76 37.04 5,639,921 -0.09(-0.24%)
May 07, 2018 37.10 37.21 37.05 37.12 10,848,343 -0.02(-0.04%)
May 04, 2018 36.79 37.19 36.75 37.14 6,328,822 +0.10(+0.27%)
May 03, 2018 37.02 37.10 36.73 37.04 8,084,895 +0.09(+0.25%)
May 02, 2018 37.19 37.22 36.91 36.95 9,575,633 +0.09(+0.25%)
May 01, 2018 37.01 37.01 36.64 36.86 5,556,589 -0.11(-0.29%)
Apr 30, 2018 37.07 37.20 36.96 36.96 11,054,810 -0.21(-0.56%)
Apr 27, 2018 37.06 37.21 36.95 37.17 6,156,315 +0.12(+0.32%)
Apr 26, 2018 37.07 37.11 36.94 37.06 8,005,116 +0.12(+0.32%)
Apr 25, 2018 36.88 36.98 36.74 36.94 6,656,992 -0.13(-0.36%)
Apr 24, 2018 37.23 37.34 36.94 37.07 4,403,807 -0.18(-0.49%)
Apr 23, 2018 37.28 37.36 37.17 37.26 3,973,426 -0.09(-0.25%)
Apr 20, 2018 37.37 37.40 37.22 37.35 6,569,422 -0.17(-0.44%)
Apr 19, 2018 37.63 37.66 37.39 37.51 6,764,150 -0.14(-0.38%)
Apr 18, 2018 37.59 37.68 37.54 37.66 8,954,045 +0.16(+0.42%)
Apr 17, 2018 37.39 37.56 37.34 37.50 4,531,216 +0.33(+0.87%)
Apr 16, 2018 37.17 37.22 37.06 37.17 4,451,997 +0.10(+0.27%)
Apr 13, 2018 37.16 37.19 36.96 37.07 3,791,776 +0.09(+0.25%)
Apr 12, 2018 36.86 37.01 36.86 36.98 4,195,364 +0.20(+0.54%)
Apr 11, 2018 36.89 37.00 36.75 36.78 7,805,405 -0.21(-0.57%)
Apr 10, 2018 36.95 37.06 36.87 36.99 16,842,548 +0.43(+1.17%)
Apr 09, 2018 36.61 36.81 36.51 36.56 5,218,209 +0.29(+0.80%)
Apr 06, 2018 36.45 36.58 36.18 36.27 12,075,458 -0.12(-0.32%)
Apr 05, 2018 36.37 36.52 36.36 36.39 11,803,802 +0.34(+0.95%)
Apr 04, 2018 35.51 36.06 35.51 36.05 12,351,578 +0.10(+0.28%)
Apr 03, 2018 35.87 35.98 35.69 35.95 5,857,563 +0.30(+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.