EZU - iShares MSCI Eurozone ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201743.2243.2743.0643.2343.2321,782,956
Dec 14, 201743.6043.6643.1643.1843.189,922,900
Dec 13, 201743.5943.7343.4343.5543.554,564,800
Dec 12, 201743.5243.6243.4743.6243.625,364,900
Dec 11, 201743.6243.7343.6143.6843.686,394,700
Dec 08, 201743.6843.7543.5443.7143.7112,611,100
Dec 07, 201743.3243.6443.3043.4843.4816,460,400
Dec 06, 201743.2243.4143.1443.3143.3110,140,300
Dec 05, 201743.4643.5943.2843.3943.3923,211,500
Dec 04, 201743.7043.7243.4543.4943.494,221,900
Dec 01, 201743.4843.5843.1943.4243.426,534,700
Nov 30, 201743.9143.9943.7143.7243.728,885,700
Nov 29, 201743.8943.9843.6143.6443.643,825,500
Nov 28, 201743.7543.8743.6243.7443.745,520,700
Nov 27, 201743.8243.8343.5743.5843.583,770,600
Nov 24, 201743.8843.9343.8243.8343.837,311,600
Nov 22, 201743.4343.4843.0943.2143.219,833,600
Nov 21, 201743.2543.3443.2043.2243.225,223,100
Nov 20, 201743.0943.1242.9542.9742.974,450,400
Nov 17, 201743.1143.1142.9643.0043.003,242,600
Nov 16, 201743.1943.2643.0943.2243.224,740,400
Nov 15, 201742.8043.0442.7642.9042.902,490,800
Nov 14, 201742.9843.1342.8743.1043.109,295,900
Nov 13, 201742.6242.9542.5742.9142.914,774,500
Nov 10, 201743.1743.1943.0043.0743.075,441,600
Nov 09, 201743.1143.2242.9443.1843.184,190,800
Nov 08, 201743.3943.5643.3443.5143.516,850,700
Nov 07, 201743.5843.6443.3143.4343.437,320,200
Nov 06, 201743.6543.8143.6343.8043.805,003,900
Nov 03, 201743.9643.9643.7343.8443.848,010,200
Nov 02, 201743.9344.1143.8944.1144.1110,624,200
Nov 01, 201743.9844.0643.8943.9443.944,562,700
Oct 31, 201743.7643.8743.6843.8343.835,278,700
Oct 30, 201743.3043.6243.3043.6043.604,940,700
Oct 27, 201743.3043.3943.2043.3443.344,246,300
Oct 26, 201743.5343.6343.4243.4343.435,497,600
Oct 25, 201743.5743.6043.2743.4643.464,889,900
Oct 24, 201743.4343.6043.3643.5043.5020,922,300
Oct 23, 201743.4343.4343.2343.2643.262,049,900
Oct 20, 201743.5643.5643.3943.3943.398,624,600
Oct 19, 201743.4443.6443.4443.6343.632,599,000
Oct 18, 201743.6043.7143.5443.6743.673,778,200
Oct 17, 201743.4143.4843.3643.4643.4610,257,700
Oct 16, 201743.5843.5943.4743.5243.527,962,700
Oct 13, 201743.7343.7743.5843.6043.605,415,100
Oct 12, 201743.6443.7143.5843.6143.613,472,000
Oct 11, 201743.5643.7843.5643.7443.744,437,500
Oct 10, 201743.3443.6143.2743.5543.555,589,100
Oct 09, 201743.2143.2543.1343.1643.162,994,400
Oct 06, 201743.0243.1942.9743.1843.186,029,000
Oct 05, 201743.0643.2343.0643.1843.188,226,300
Oct 04, 201743.1343.1943.0743.1043.109,504,800
Oct 03, 201743.2443.3343.2143.3243.321,880,700
Oct 02, 201743.0643.2243.0343.1943.192,617,700
Sep 29, 201743.0843.3643.0543.3243.322,812,900
Sep 28, 201742.8842.9842.8542.9042.903,633,400
Sep 27, 201742.6042.8342.5842.7342.7310,703,300
Sep 26, 201742.6242.6642.4342.5742.573,306,300
Sep 25, 201742.9242.9942.6342.7342.734,193,000
Sep 22, 201743.2543.3343.1943.2043.202,955,000
Sep 21, 201743.0943.1743.0343.1143.114,865,400
Sep 20, 201743.2243.3142.8643.0843.0810,008,800
Sep 19, 201743.2243.3143.1743.2943.293,031,800
Sep 18, 201743.1243.2043.0043.0843.084,839,400
Sep 15, 201742.9943.0342.8742.9842.988,856,500
Sep 14, 201742.7042.9342.7042.8542.8511,754,100
Sep 13, 201742.9943.0142.7442.7742.773,640,600
Sep 12, 201742.9543.0442.9343.0343.0310,309,600
Sep 11, 201742.7742.9342.7542.8542.852,318,100
Sep 08, 201742.4842.5142.3942.4242.423,561,800
Sep 07, 201742.4842.5042.3042.4342.435,270,100
Sep 06, 201742.0242.1741.9442.0942.098,572,500
Sep 05, 201741.8741.9641.4841.6341.633,179,900
Sep 01, 201742.0442.0741.9041.9341.935,522,700
Aug 31, 201741.7041.8541.6041.8341.833,133,700
Aug 30, 201741.6041.6641.5341.5941.592,196,700
Aug 29, 201741.5541.8041.5541.7041.7018,431,400
Aug 28, 201742.0242.0341.9241.9941.994,469,700
Aug 25, 201741.7542.1041.7541.9941.997,014,300
Aug 24, 201741.8141.8341.6241.6241.628,958,800
Aug 23, 201741.6341.7541.5841.7441.744,095,800
Aug 22, 201741.5541.7341.5241.7341.731,831,500
Aug 21, 201741.4041.5441.2941.4541.452,329,800
Aug 18, 201741.3541.5941.2641.4941.494,568,900
Aug 17, 201741.6941.7841.3341.3541.353,615,600
Aug 16, 201741.7841.9741.7541.8941.897,583,500
Aug 15, 201741.6341.7041.4441.6541.654,450,200
Aug 14, 201741.6141.7441.5941.6541.652,457,700
Aug 11, 201741.2441.3341.0941.2041.207,108,900
Aug 10, 201741.4741.4841.1941.2341.234,907,400
Aug 09, 201741.5241.8641.4941.8641.867,131,200
Aug 08, 201742.2242.3141.9742.0342.038,475,100
Aug 07, 201742.2142.2742.2042.2642.263,942,600
Aug 04, 201742.3042.3542.1042.2542.253,133,400
Aug 03, 201742.0242.1841.9842.0642.063,326,300
Aug 02, 201741.9942.0641.8341.9641.963,097,100
Aug 01, 201741.9642.0841.8841.9241.926,178,600
Jul 31, 201741.6541.7141.4941.6341.639,811,900
Jul 28, 201741.4541.6441.4241.6341.635,237,100
Jul 27, 201741.7741.7741.4241.5941.595,293,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...