Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing 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 35.31 35.00 35.05 7,720,829 +0.39(+1.13%)
Jun 28, 2018 34.53 34.69 34.43 34.66 6,063,882 +0.02(+0.05%)
Jun 27, 2018 35.06 35.26 34.63 34.64 7,752,582 -0.34(-0.98%)
Jun 26, 2018 35.06 35.10 34.85 34.98 12,180,022 -0.10(-0.29%)
Jun 25, 2018 35.36 35.38 34.96 35.09 12,964,176 -0.43(-1.22%)
Jun 22, 2018 35.55 35.69 35.35 35.52 11,950,384 +0.37(+1.06%)
Jun 21, 2018 35.29 35.33 35.08 35.15 8,748,129 -0.37(-1.03%)
Jun 20, 2018 35.60 35.62 35.41 35.51 10,746,568 -0.10(-0.28%)
Jun 19, 2018 35.33 35.63 35.27 35.61 5,961,053 -0.32(-0.88%)
Jun 18, 2018 35.74 35.97 35.68 35.93 10,789,254 -0.40(-1.10%)
Jun 15, 2018 36.35 36.17 36.33 7,152,020 -0.11(-0.30%)
Jun 14, 2018 36.47 36.62 36.40 36.44 8,115,361 -0.05(-0.14%)
Jun 13, 2018 36.56 36.60 36.35 36.49 6,730,885 +0.14(+0.39%)
Jun 12, 2018 36.58 36.63 36.30 36.35 7,172,386 -0.24(-0.66%)
Jun 11, 2018 36.42 36.68 36.38 36.59 3,256,695 +0.38(+1.06%)
Jun 08, 2018 36.15 36.26 36.00 36.20 10,604,381 +0.06(+0.16%)
Jun 07, 2018 36.46 36.52 36.09 36.15 11,063,457 -0.33(-0.89%)
Jun 06, 2018 36.50 36.47 5,740,157 +0.43(+1.18%)
Jun 05, 2018 36.17 36.20 35.90 36.05 7,032,980 -0.03(-0.09%)
Jun 04, 2018 36.19 36.25 36.04 36.08 3,775,134 +0.18(+0.51%)
Jun 01, 2018 36.00 36.03 35.70 35.90 7,777,273 +0.23(+0.66%)
May 31, 2018 35.61 35.75 35.32 35.66 12,416,782 -0.08(-0.23%)
May 30, 2018 35.54 35.87 35.34 35.74 15,778,516 +0.75(+2.13%)
May 29, 2018 35.27 35.45 34.79 35.00 16,704,342 -1.24(-3.42%)
May 25, 2018 36.24 36.24 36.24 0 -0.33(-0.91%)
May 24, 2018 36.58 36.62 36.32 36.57 7,587,716 -0.11(-0.30%)
May 23, 2018 36.61 36.70 36.47 36.68 6,659,679 -0.56(-1.50%)
May 22, 2018 37.28 37.36 37.20 37.24 2,932,184 +0.03(+0.07%)
May 21, 2018 37.22 37.28 37.09 37.21 4,044,482 +0.25(+0.68%)
May 18, 2018 36.99 37.05 36.92 36.96 5,602,618 -0.17(-0.45%)
May 17, 2018 37.10 37.22 37.05 37.13 5,446,375 +0.10(+0.26%)
May 16, 2018 36.92 37.06 36.85 37.03 4,245,823 -0.11(-0.30%)
May 15, 2018 37.10 37.26 36.97 37.15 3,732,637 -0.28(-0.74%)
May 14, 2018 37.51 37.56 37.38 37.42 3,402,804 +0.01(+0.02%)
May 11, 2018 37.42 37.49 37.38 37.41 7,487,442 +0.03(+0.07%)
May 10, 2018 37.25 37.39 37.12 37.39 5,435,313 +0.29(+0.79%)
May 09, 2018 37.03 37.18 37.00 37.10 3,225,334 +0.04(+0.10%)
May 08, 2018 36.88 37.06 36.79 37.06 5,636,316 -0.09(-0.24%)
May 07, 2018 37.12 37.24 37.08 37.15 10,841,409 -0.02(-0.04%)
May 04, 2018 36.81 37.21 36.77 37.16 6,324,777 +0.10(+0.27%)
May 03, 2018 37.05 37.12 36.75 37.06 8,079,727 +0.09(+0.25%)
May 02, 2018 37.21 37.25 36.93 36.97 9,569,512 +0.09(+0.25%)
May 01, 2018 37.03 37.04 36.67 36.88 5,553,037 -0.11(-0.29%)
Apr 30, 2018 37.10 37.22 36.99 36.99 11,047,743 -0.21(-0.56%)
Apr 27, 2018 37.09 37.23 36.97 37.20 6,152,380 +0.12(+0.32%)
Apr 26, 2018 37.10 37.14 36.96 37.08 7,999,999 +0.12(+0.32%)
Apr 25, 2018 36.90 37.00 36.76 36.96 6,652,737 -0.13(-0.36%)
Apr 24, 2018 37.26 37.36 36.96 37.10 4,400,992 -0.18(-0.49%)
Apr 23, 2018 37.31 37.38 37.20 37.28 3,970,886 -0.09(-0.25%)
Apr 20, 2018 37.40 37.42 37.25 37.37 6,565,223 -0.17(-0.44%)
Apr 19, 2018 37.66 37.68 37.41 37.54 6,759,826 -0.14(-0.38%)
Apr 18, 2018 37.61 37.70 37.56 37.68 8,948,321 +0.16(+0.42%)
Apr 17, 2018 37.41 37.58 37.36 37.52 4,528,319 +0.33(+0.87%)
Apr 16, 2018 37.20 37.25 37.09 37.20 4,449,151 +0.10(+0.27%)
Apr 13, 2018 37.18 37.21 36.98 37.10 3,789,352 +0.09(+0.25%)
Apr 12, 2018 36.89 37.04 36.88 37.00 4,192,682 +0.20(+0.54%)
Apr 11, 2018 36.91 37.02 36.77 36.80 7,800,416 -0.21(-0.57%)
Apr 10, 2018 36.97 37.09 36.90 37.02 16,831,782 +0.43(+1.17%)
Apr 09, 2018 36.64 36.83 36.54 36.59 5,214,874 +0.29(+0.80%)
Apr 06, 2018 36.47 36.60 36.20 36.30 12,067,739 -0.12(-0.32%)
Apr 05, 2018 36.40 36.55 36.38 36.41 11,796,257 +0.34(+0.95%)
Apr 04, 2018 35.54 36.09 35.53 36.07 12,343,683 +0.10(+0.28%)
Apr 03, 2018 35.90 36.00 35.71 35.97 5,853,819 +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.