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 (%)
Aug 31, 2016 27.88 27.97 27.73 27.80 5,026,173 -0.06(-0.20%)
Aug 30, 2016 27.93 27.99 27.81 27.86 3,734,391 +0.04(+0.15%)
Aug 29, 2016 27.67 27.83 27.63 27.82 2,395,132 +0.08(+0.29%)
Aug 26, 2016 27.97 28.29 27.60 27.74 4,590,285 -0.11(-0.38%)
Aug 25, 2016 27.87 27.95 27.82 27.84 1,055,826 -0.12(-0.44%)
Aug 24, 2016 28.05 28.11 27.95 27.96 2,896,344 -0.07(-0.23%)
Aug 23, 2016 28.09 28.19 28.01 28.03 6,358,597 +0.15(+0.52%)
Aug 22, 2016 27.73 27.91 27.69 27.88 2,087,120 -0.03(-0.12%)
Aug 19, 2016 27.83 27.94 27.71 27.91 3,505,460 -0.24(-0.85%)
Aug 18, 2016 27.98 28.17 27.98 28.15 2,930,229 +0.15(+0.55%)
Aug 17, 2016 27.87 28.06 27.76 28.00 4,157,290 -0.07(-0.25%)
Aug 16, 2016 28.09 28.20 28.05 28.07 5,043,731 -0.03(-0.12%)
Aug 15, 2016 28.09 28.18 28.09 28.10 6,415,029 +0.09(+0.32%)
Aug 12, 2016 28.08 28.13 27.98 28.01 3,786,841 +0.02(+0.06%)
Aug 11, 2016 27.94 28.10 27.93 28.00 2,401,396 +0.20(+0.70%)
Aug 10, 2016 27.83 27.87 27.77 27.80 4,013,838 +0.17(+0.60%)
Aug 09, 2016 27.46 27.74 27.45 27.63 5,680,605 +0.39(+1.45%)
Aug 08, 2016 27.25 27.29 27.19 27.24 1,634,916 +0.08(+0.30%)
Aug 05, 2016 27.05 27.18 27.00 27.16 4,260,356 +0.23(+0.85%)
Aug 04, 2016 26.85 26.96 26.82 26.93 2,147,514 +0.08(+0.30%)
Aug 03, 2016 26.75 26.87 26.74 26.85 3,840,716 -0.09(-0.33%)
Aug 02, 2016 27.10 27.10 26.86 26.94 12,163,931 -0.25(-0.93%)
Aug 01, 2016 27.33 27.39 27.16 27.19 4,108,491 -0.30(-1.09%)
Jul 29, 2016 27.39 27.52 27.32 27.49 3,616,427 +0.31(+1.14%)
Jul 28, 2016 27.18 27.22 27.05 27.18 4,856,353 +0.04(+0.15%)
Jul 27, 2016 27.17 27.22 26.90 27.14 4,925,106 +0.26(+0.95%)
Jul 26, 2016 26.84 26.96 26.77 26.89 6,611,494 +0.12(+0.44%)
Jul 25, 2016 26.82 26.86 26.69 26.77 5,145,204 +0.02(+0.09%)
Jul 22, 2016 26.81 26.84 26.68 26.74 5,027,978 +0.07(+0.24%)
Jul 21, 2016 26.73 26.83 26.64 26.68 5,349,453 -0.07(-0.24%)
Jul 20, 2016 26.69 26.79 26.64 26.74 8,090,377 +0.23(+0.86%)
Jul 19, 2016 26.45 26.52 26.41 26.52 5,364,824 -0.20(-0.73%)
Jul 18, 2016 26.62 26.85 26.55 26.71 3,254,408 -0.02(-0.06%)
Jul 15, 2016 26.79 26.82 26.66 26.73 3,996,330 -0.15(-0.57%)
Jul 14, 2016 26.91 27.01 26.87 26.88 5,464,621 +0.31(+1.16%)
Jul 13, 2016 26.65 26.74 26.55 26.57 4,674,669 +0.06(+0.23%)
Jul 12, 2016 26.65 26.67 26.51 26.51 9,845,766 +0.47(+1.79%)
Jul 11, 2016 26.09 26.19 26.04 26.05 3,654,549 +0.34(+1.33%)
Jul 08, 2016 25.69 25.75 25.16 25.70 13,454,411 +0.54(+2.16%)
Jul 07, 2016 25.31 25.44 25.05 25.16 5,119,259 -0.16(-0.64%)
Jul 06, 2016 25.14 25.35 24.85 25.32 28,894,602 -0.08(-0.32%)
Jul 05, 2016 25.80 25.80 25.33 25.40 13,523,228 -0.84(-3.19%)
Jul 01, 2016 26.37 26.24 26.24 26.24 17,778,544 +0.02(+0.06%)
Jun 30, 2016 25.81 26.26 25.72 26.22 17,435,418 +0.52(+2.02%)
Jun 29, 2016 25.70 25.75 25.57 25.70 10,547,602 +0.48(+1.90%)
Jun 28, 2016 25.22 25.24 24.93 25.23 26,534,388 +0.65(+2.65%)
Jun 27, 2016 24.69 24.69 24.14 24.57 44,004,796 -0.54(-2.14%)
Jun 24, 2016 25.44 25.88 25.06 25.11 22,476,330 -3.27(-11.51%)
Jun 23, 2016 28.08 28.48 27.87 28.38 13,927,194 +0.96(+3.50%)
Jun 22, 2016 27.63 27.70 27.42 27.42 21,882,538 -0.04(-0.14%)
Jun 21, 2016 27.35 27.60 27.21 27.46 12,970,612 +0.30(+1.11%)
Jun 20, 2016 27.39 27.42 27.16 27.16 14,375,807 +0.59(+2.21%)
Jun 17, 2016 26.37 26.62 26.22 26.57 36,028,412 +0.33(+1.27%)
Jun 16, 2016 25.65 26.25 25.45 26.24 19,321,598 +0.17(+0.67%)
Jun 15, 2016 26.10 26.28 26.02 26.06 10,614,434 +0.14(+0.55%)
Jun 14, 2016 26.02 26.09 25.74 25.92 21,539,762 -0.42(-1.61%)
Jun 13, 2016 26.37 26.65 26.27 26.35 6,845,682 -0.46(-1.70%)
Jun 10, 2016 27.04 27.10 26.74 26.80 7,195,009 -0.98(-3.51%)
Jun 09, 2016 27.76 27.89 27.70 27.78 3,352,679 -0.47(-1.66%)
Jun 08, 2016 28.24 28.27 28.14 28.24 7,999,506 +0.06(+0.20%)
Jun 07, 2016 28.24 28.28 28.19 28.19 8,432,475 +0.26(+0.94%)
Jun 06, 2016 27.90 28.00 27.85 27.93 2,499,948 +0.06(+0.23%)
Jun 03, 2016 27.84 27.90 27.66 27.86 3,358,456 +0.10(+0.36%)
Jun 02, 2016 27.68 27.78 27.59 27.76 5,317,000 +0.03(+0.11%)
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.