Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.08 -0.21 (-0.41%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.66 39.87 39.61 39.86 5,093,139 +0.22(+0.56%)
Apr 29, 2014 39.60 39.76 39.57 39.64 2,176,896 +0.32(+0.82%)
Apr 28, 2014 39.24 39.43 38.98 39.32 2,216,481 +0.16(+0.40%)
Apr 25, 2014 39.28 39.34 39.00 39.16 3,587,106 -0.31(-0.77%)
Apr 24, 2014 39.46 39.60 39.11 39.46 4,397,308 +0.00(+0.00%)
Apr 23, 2014 39.58 39.62 39.42 39.46 3,087,558 -0.16(-0.40%)
Apr 22, 2014 39.55 39.64 39.52 39.62 2,433,374 +0.31(+0.79%)
Apr 21, 2014 39.17 39.36 39.09 39.31 1,013,828 +0.07(+0.18%)
Apr 17, 2014 39.13 39.24 39.24 39.24 2,856,470 +0.22(+0.57%)
Apr 16, 2014 38.78 39.03 38.67 39.02 6,432,315 +0.55(+1.42%)
Apr 15, 2014 38.68 38.77 38.00 38.47 4,127,520 -0.25(-0.65%)
Apr 14, 2014 38.62 38.78 38.51 38.72 7,572,673 +0.08(+0.22%)
Apr 11, 2014 38.62 38.94 38.57 38.64 5,184,241 -0.23(-0.60%)
Apr 10, 2014 39.56 39.58 38.85 38.87 4,935,969 -0.85(-2.14%)
Apr 09, 2014 39.50 39.72 39.34 39.72 4,947,066 +0.53(+1.35%)
Apr 08, 2014 38.95 39.30 38.95 39.19 3,208,663 -0.01(-0.02%)
Apr 07, 2014 39.41 39.44 39.07 39.20 7,488,656 -0.16(-0.40%)
Apr 04, 2014 39.56 39.71 39.34 39.36 12,114,661 -0.15(-0.38%)
Apr 03, 2014 39.49 39.61 39.36 39.51 7,558,513 +0.02(+0.05%)
Apr 02, 2014 39.41 39.49 39.36 39.49 4,605,255 -0.06(-0.16%)
Apr 01, 2014 39.51 39.58 39.41 39.56 1,836,252 +0.42(+1.06%)
Mar 31, 2014 39.32 39.38 39.07 39.14 7,992,985 +0.16(+0.40%)
Mar 28, 2014 38.91 39.05 38.87 38.98 7,762,575 +0.40(+1.03%)
Mar 27, 2014 38.55 38.66 38.46 38.58 2,775,183 +0.06(+0.17%)
Mar 26, 2014 38.74 38.78 38.48 38.52 9,905,667 +0.03(+0.07%)
Mar 25, 2014 38.30 38.54 38.09 38.49 5,969,702 +0.50(+1.32%)
Mar 24, 2014 38.19 38.20 37.64 37.99 3,715,921 +0.01(+0.02%)
Mar 21, 2014 38.25 38.38 37.93 37.98 3,881,137 -0.14(-0.36%)
Mar 20, 2014 37.79 38.20 37.75 38.12 4,994,603 +0.10(+0.27%)
Mar 19, 2014 38.48 38.61 37.75 38.02 5,482,856 -0.55(-1.42%)
Mar 18, 2014 38.31 38.67 38.31 38.57 2,169,980 +0.44(+1.14%)
Mar 17, 2014 37.85 38.20 37.84 38.13 4,161,767 +0.65(+1.73%)
Mar 14, 2014 37.36 37.69 37.28 37.48 7,191,091 +0.09(+0.25%)
Mar 13, 2014 38.55 38.58 37.32 37.39 12,244,659 -1.03(-2.68%)
Mar 12, 2014 38.18 38.46 38.07 38.42 9,895,798 -0.09(-0.24%)
Mar 11, 2014 38.65 38.89 38.50 38.51 2,497,457 -0.23(-0.60%)
Mar 10, 2014 38.80 38.83 38.43 38.74 1,793,922 -0.19(-0.48%)
Mar 07, 2014 39.07 39.15 38.70 38.93 2,833,571 -0.26(-0.66%)
Mar 06, 2014 39.18 39.28 39.10 39.19 2,889,356 +0.50(+1.29%)
Mar 05, 2014 38.71 38.79 38.63 38.69 3,149,169 +0.04(+0.10%)
Mar 04, 2014 38.69 38.69 38.53 38.65 1,749,534 +0.90(+2.38%)
Mar 03, 2014 38.06 38.18 37.69 37.75 5,097,347 -1.15(-2.95%)
Feb 28, 2014 38.83 39.13 38.74 38.90 3,283,314 +0.14(+0.36%)
Feb 27, 2014 38.41 38.76 38.36 38.76 1,489,057 +0.13(+0.34%)
Feb 26, 2014 38.68 38.74 38.53 38.63 2,818,478 -0.26(-0.67%)
Feb 25, 2014 38.98 39.06 38.75 38.89 3,991,430 -0.02(-0.05%)
Feb 24, 2014 38.77 39.07 38.61 38.91 2,113,898 +0.30(+0.77%)
Feb 21, 2014 38.63 38.80 38.56 38.61 2,490,496 +0.11(+0.29%)
Feb 20, 2014 38.32 38.58 38.25 38.50 1,418,775 +0.20(+0.53%)
Feb 19, 2014 38.55 38.76 38.30 38.30 2,106,353 -0.33(-0.86%)
Feb 18, 2014 38.61 38.68 38.48 38.63 2,801,733 +0.12(+0.31%)
Feb 14, 2014 38.40 38.51 38.51 38.51 1,897,761 +0.20(+0.53%)
Feb 13, 2014 37.80 38.32 37.77 38.31 3,075,920 +0.37(+0.98%)
Feb 12, 2014 37.84 37.98 37.83 37.94 3,921,928 +0.01(+0.02%)
Feb 11, 2014 37.49 37.99 37.47 37.93 2,302,723 +0.61(+1.64%)
Feb 10, 2014 37.30 37.35 37.23 37.32 1,802,386 -0.17(-0.44%)
Feb 07, 2014 37.14 37.52 37.05 37.48 3,528,004 +0.49(+1.33%)
Feb 06, 2014 36.62 36.99 36.62 36.99 4,413,235 +0.83(+2.30%)
Feb 05, 2014 36.07 36.22 36.01 36.16 7,567,472 +0.12(+0.33%)
Feb 04, 2014 36.02 36.09 35.89 36.04 2,032,269 +0.42(+1.17%)
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.