Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

49.30 -0.26 (-0.52%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.91 27.97 26.93 26.93 5,516,979 -0.85(-3.05%)
May 27, 2016 27.82 27.78 27.78 27.78 2,741,719 -0.09(-0.33%)
May 26, 2016 27.91 27.95 27.81 27.87 2,712,390 +0.22(+0.79%)
May 25, 2016 27.64 27.74 27.60 27.66 4,395,343 +0.31(+1.14%)
May 24, 2016 27.09 27.39 27.09 27.34 5,588,381 +0.50(+1.84%)
May 23, 2016 26.82 26.91 26.78 26.85 8,564,723 -0.12(-0.46%)
May 20, 2016 26.94 27.03 26.90 26.97 6,985,205 +0.28(+1.05%)
May 19, 2016 26.70 26.74 26.59 26.69 8,092,290 -0.18(-0.66%)
May 18, 2016 26.80 27.14 26.72 26.87 6,424,657 +0.00(+0.01%)
May 17, 2016 27.04 27.12 26.82 26.86 6,183,590 -0.30(-1.11%)
May 16, 2016 26.90 27.20 26.89 27.16 2,455,539 +0.26(+0.97%)
May 13, 2016 27.05 27.20 26.85 26.90 5,664,160 -0.32(-1.16%)
May 12, 2016 27.47 27.51 27.07 27.22 5,752,749 -0.10(-0.38%)
May 11, 2016 27.31 27.45 27.28 27.32 5,606,718 -0.21(-0.75%)
May 10, 2016 27.35 27.54 27.35 27.53 11,280,137 +0.27(+1.00%)
May 09, 2016 27.39 27.45 27.23 27.26 14,894,798 -0.05(-0.19%)
May 06, 2016 27.05 27.31 27.05 27.31 7,351,237 +0.16(+0.58%)
May 05, 2016 27.14 27.23 27.05 27.15 21,337,318 -0.15(-0.55%)
May 04, 2016 27.38 27.47 27.25 27.30 11,958,928 -0.31(-1.12%)
May 03, 2016 27.84 27.84 27.58 27.61 17,487,096 -0.57(-2.01%)
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.