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 (%)
Sep 28, 2018 40.90 41.21 40.88 41.01 3,373,300 -0.65(-1.57%)
Sep 27, 2018 41.73 41.94 41.61 41.66 2,910,802 -0.22(-0.53%)
Sep 26, 2018 41.75 42.16 41.74 41.88 11,933,662 -0.03(-0.07%)
Sep 25, 2018 41.99 42.08 41.86 41.91 3,198,173 +0.12(+0.30%)
Sep 24, 2018 42.03 42.06 41.77 41.78 3,290,770 -0.20(-0.46%)
Sep 21, 2018 41.96 42.05 41.91 41.98 3,348,400 +0.00(+0.00%)
Sep 20, 2018 41.88 42.05 41.75 41.98 5,015,322 +0.76(+1.84%)
Sep 19, 2018 41.09 41.28 41.09 41.22 6,253,582 +0.13(+0.32%)
Sep 18, 2018 40.97 41.19 40.97 41.09 10,427,255 +0.27(+0.66%)
Sep 17, 2018 40.98 41.07 40.80 40.82 4,780,315 +0.07(+0.17%)
Sep 14, 2018 40.83 40.92 40.63 40.75 6,736,600 -0.12(-0.29%)
Sep 13, 2018 40.90 41.01 40.70 40.87 6,202,189 +0.42(+1.04%)
Sep 12, 2018 40.35 40.64 40.33 40.45 8,190,818 +0.07(+0.17%)
Sep 11, 2018 40.05 40.38 39.97 40.38 12,168,216 +0.05(+0.12%)
Sep 10, 2018 40.38 40.42 40.28 40.33 4,342,758 +0.45(+1.13%)
Sep 07, 2018 39.80 40.05 39.76 39.88 4,647,300 -0.37(-0.92%)
Sep 06, 2018 40.37 40.53 40.09 40.25 6,275,611 -0.20(-0.49%)
Sep 05, 2018 40.66 40.70 40.34 40.45 13,144,537 -0.40(-0.98%)
Sep 04, 2018 40.60 40.85 40.50 40.85 3,588,787 -0.37(-0.90%)
Aug 31, 2018 41.22 41.22 41.22 0 -0.55(-1.32%)
Aug 30, 2018 41.80 41.90 41.67 41.77 6,241,588 -0.49(-1.16%)
Aug 29, 2018 42.03 42.28 41.97 42.26 5,347,855 +0.14(+0.33%)
Aug 28, 2018 42.30 42.35 42.09 42.12 5,866,369 +0.02(+0.04%)
Aug 27, 2018 41.78 42.12 41.77 42.10 3,575,349 +0.57(+1.38%)
Aug 24, 2018 41.32 41.56 41.30 41.53 11,142,600 +0.44(+1.07%)
Aug 23, 2018 41.19 41.32 41.02 41.09 6,828,949 -0.25(-0.60%)
Aug 22, 2018 41.36 41.40 41.24 41.34 7,349,387 +0.18(+0.44%)
Aug 21, 2018 41.08 41.32 40.97 41.16 10,672,416 +0.60(+1.48%)
Aug 20, 2018 40.54 40.62 40.48 40.56 2,795,947 +0.30(+0.75%)
Aug 17, 2018 39.96 40.37 39.90 40.26 6,442,700 +0.26(+0.65%)
Aug 16, 2018 39.99 40.22 39.95 40.00 5,584,206 +0.31(+0.78%)
Aug 15, 2018 39.75 39.80 39.42 39.69 7,462,859 -0.80(-1.99%)
Aug 14, 2018 40.48 40.54 40.32 40.49 7,964,344 -0.01(-0.01%)
Aug 13, 2018 40.67 40.73 40.42 40.50 7,735,845 -0.13(-0.32%)
Aug 10, 2018 40.75 40.84 40.50 40.63 19,417,200 -1.20(-2.87%)
Aug 09, 2018 42.02 42.06 41.81 41.83 2,211,011 -0.20(-0.48%)
Aug 08, 2018 42.04 42.11 41.94 42.03 1,865,487 -0.10(-0.25%)
Aug 07, 2018 42.21 42.26 42.10 42.13 5,195,200 +0.35(+0.84%)
Aug 06, 2018 41.73 41.87 41.62 41.78 1,882,256 -0.20(-0.46%)
Aug 03, 2018 41.77 41.99 41.74 41.98 2,186,300 +0.05(+0.13%)
Aug 02, 2018 41.76 41.94 41.69 41.92 2,426,146 -0.40(-0.93%)
Aug 01, 2018 42.50 42.52 42.26 42.32 3,726,676 -0.25(-0.59%)
Jul 31, 2018 42.79 42.81 42.52 42.57 4,588,334 +0.08(+0.19%)
Jul 30, 2018 42.61 42.71 42.49 42.49 2,883,075 +0.08(+0.19%)
Jul 27, 2018 42.47 42.59 42.35 42.41 3,582,900 +0.14(+0.33%)
Jul 26, 2018 42.36 42.41 42.24 42.27 3,774,773 -0.32(-0.75%)
Jul 25, 2018 42.24 42.70 41.95 42.59 5,647,612 +0.38(+0.90%)
Jul 24, 2018 42.36 42.49 42.16 42.21 3,543,848 +0.19(+0.45%)
Jul 23, 2018 41.96 42.06 41.89 42.02 3,197,082 -0.06(-0.14%)
Jul 20, 2018 41.83 42.16 41.83 42.08 2,806,580 +0.10(+0.24%)
Jul 19, 2018 41.81 42.07 41.78 41.98 4,168,812 -0.18(-0.43%)
Jul 18, 2018 42.12 42.27 42.10 42.16 2,560,539 +0.02(+0.06%)
Jul 17, 2018 41.83 42.18 41.83 42.13 10,111,709 +0.09(+0.23%)
Jul 16, 2018 42.03 42.12 41.97 42.04 2,349,902 +0.08(+0.19%)
Jul 13, 2018 41.81 41.97 41.74 41.96 3,089,349 +0.10(+0.24%)
Jul 12, 2018 41.73 41.92 41.64 41.86 3,356,019 +0.32(+0.77%)
Jul 11, 2018 41.39 41.54 13,351,639 -0.75(-1.77%)
Jul 10, 2018 42.15 42.34 42.13 42.29 3,547,290 +0.12(+0.28%)
Jul 09, 2018 42.17 42.19 42.06 42.17 7,435,659 +0.24(+0.57%)
Jul 06, 2018 41.85 42.00 41.76 41.93 7,247,667 +0.25(+0.60%)
Jul 05, 2018 41.64 41.73 41.55 41.68 15,954,450 +0.73(+1.78%)
Jul 03, 2018 40.95 40.95 40.95 0 +0.15(+0.37%)
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.