Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.15 +0.42 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.35	39.41	39.24	39.24	11,050,809	-0.04(-0.11%)
Apr 27, 2017	39.27	39.32	39.17	39.28	12,071,334	-0.06(-0.14%)
Apr 26, 2017	39.33	39.45	39.28	39.34	7,814,044	-0.26(-0.66%)
Apr 25, 2017	39.41	39.66	39.37	39.60	7,763,087	+0.29(+0.72%)
Apr 24, 2017	39.07	39.33	39.07	39.31	16,730,999	+1.92(+5.15%)
Apr 21, 2017	37.31	37.39	37.24	37.39	11,175,596	+0.01(+0.03%)
Apr 20, 2017	37.48	37.60	37.36	37.38	9,323,425	+0.37(+1.00%)
Apr 19, 2017	37.12	37.17	36.96	37.01	2,740,927	+0.01(+0.03%)
Apr 18, 2017	36.95	37.03	36.77	37.00	3,751,621	-0.20(-0.54%)
Apr 17, 2017	37.01	37.22	37.01	37.20	2,868,778	+0.23(+0.62%)
Apr 13, 2017	37.01	37.07	36.89	36.97	2,374,703	-0.28(-0.75%)
Apr 12, 2017	37.16	37.27	37.05	37.25	8,810,836	-0.02(-0.07%)
Apr 11, 2017	37.30	37.34	36.97	37.27	2,018,686	+0.07(+0.20%)
Apr 10, 2017	37.24	37.32	37.19	37.20	4,389,695	-0.19(-0.51%)
Apr 07, 2017	37.29	37.48	37.29	37.39	8,542,830	-0.08(-0.21%)
Apr 06, 2017	37.52	37.56	37.39	37.47	3,115,211	+0.19(+0.51%)
Apr 05, 2017	37.45	37.60	37.28	37.28	6,241,838	-0.29(-0.77%)
Apr 04, 2017	37.38	37.57	37.30	37.57	7,914,279	+0.07(+0.19%)

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.