EZU - iShares MSCI Eurozone ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201939.2239.4939.1539.4539.453,017,000
Jul 17, 201939.5939.6039.3539.3539.352,051,800
Jul 16, 201939.5739.6939.5139.5439.542,655,900
Jul 15, 201939.6339.6639.5739.6039.602,734,200
Jul 12, 201939.4539.5339.3939.5339.532,896,400
Jul 11, 201939.5639.6139.3539.4439.442,398,200
Jul 10, 201939.5839.6539.4139.5039.503,194,200
Jul 09, 201939.2839.4239.2639.3939.391,994,300
Jul 08, 201939.5339.6039.4739.5139.511,536,400
Jul 05, 201939.7539.7839.5239.7639.762,475,700
Jul 03, 201940.0240.1240.0040.0940.091,551,700
Jul 02, 201939.6539.7439.6339.6739.673,082,000
Jul 01, 201939.9139.9139.5439.6539.652,469,000
Jun 28, 201939.4839.6539.4739.5639.567,726,800
Jun 27, 201939.2539.3239.2339.2539.2511,255,900
Jun 26, 201939.3039.3939.1939.2139.212,393,000
Jun 25, 201939.4539.4939.1239.1339.132,674,100
Jun 24, 201939.4639.5339.4039.4339.432,521,000
Jun 21, 201939.3539.4839.2739.3739.373,100,800
Jun 20, 201939.4439.5339.2439.3839.382,273,900
Jun 19, 201938.9039.1438.8739.0039.002,396,500
Jun 18, 201938.4838.8838.4838.8338.836,045,000
Jun 17, 201938.1238.2938.1238.1438.142,319,100
Jun 17, 20191.021 Dividend
Jun 14, 201939.1939.2239.0939.1838.162,625,800
Jun 13, 201939.6139.6339.4739.5138.484,283,700
Jun 12, 201939.6239.7039.4839.4938.461,582,900
Jun 11, 201940.0040.0039.7139.8238.783,480,600
Jun 10, 201939.5339.6539.4639.5438.513,707,400
Jun 07, 201939.3539.6239.3439.4638.432,344,300
Jun 06, 201938.8738.9838.7238.9037.892,941,700
Jun 05, 201938.9738.9838.7238.7737.763,302,100
Jun 04, 201938.6938.8638.6038.8437.837,844,300
Jun 03, 201938.0538.2837.9538.2037.205,649,000
May 31, 201937.8437.9637.6937.9236.9317,787,600
May 30, 201938.0638.3438.0638.3237.324,024,700
May 29, 201938.0538.1537.9338.1137.124,531,400
May 28, 201938.9238.9638.5038.5037.505,716,700
May 24, 201938.8438.8938.7638.8637.855,061,700
May 23, 201938.2938.5138.2438.4737.4710,950,800
May 22, 201938.9539.1038.9338.9737.953,086,100
May 21, 201939.0439.2238.9539.1038.084,855,900
May 20, 201938.8238.9638.7138.8437.831,803,400
May 17, 201939.1739.3939.1639.2138.193,829,100
May 16, 201939.2639.5939.2039.4638.432,483,300
May 15, 201938.5139.1538.4839.0938.076,639,300
May 14, 201938.6739.0038.6638.8637.854,848,000
May 13, 201938.5438.6438.3738.4437.446,988,600
May 10, 201939.1539.4938.9739.4338.403,234,800
May 09, 201938.9139.2138.8239.1538.133,246,100
May 08, 201939.3439.5639.2939.4138.384,273,900
May 07, 201939.5339.5739.0439.1838.166,770,300
May 06, 201939.5140.0339.5039.9838.942,934,000
May 03, 201940.2040.4340.1740.4339.381,612,500
May 02, 201940.2840.3040.0440.0839.042,377,700
May 01, 201940.5540.7340.2640.2739.223,156,100
Apr 30, 201940.3840.6040.3040.5339.473,748,400
Apr 29, 201940.1140.3440.0940.3139.261,074,900
Apr 26, 201940.0440.1639.9740.0639.022,246,200
Apr 25, 201939.8639.9939.8339.9838.945,346,000
Apr 24, 201940.1640.2440.0240.0939.054,689,600
Apr 23, 201940.2040.4140.1940.4139.363,262,900
Apr 22, 201940.2640.5540.2640.5139.456,664,500
Apr 18, 201940.4040.5240.3840.4339.382,860,900
Apr 17, 201940.5740.5840.4440.5439.483,689,000
Apr 16, 201940.2840.3340.2440.2639.212,383,800
Apr 15, 201940.2140.2140.1040.1939.141,524,600
Apr 12, 201940.0940.1840.0640.1739.123,160,400
Apr 11, 201939.7839.8739.6539.7538.712,046,000
Apr 10, 201939.5339.7139.4939.6738.642,211,200
Apr 09, 201939.5739.6139.4639.5038.472,303,600
Apr 08, 201939.8439.8439.6739.7638.722,273,200
Apr 05, 201939.6739.7839.6439.7638.724,591,700
Apr 04, 201939.6139.7039.5639.6438.611,561,800
Apr 03, 201939.5939.7539.5339.6538.627,784,500
Apr 02, 201939.0939.2639.0139.2438.223,036,300
Apr 01, 201938.9239.1238.9139.1138.092,315,400
Mar 29, 201938.5338.6538.3838.6037.596,777,700
Mar 28, 201938.3638.4538.1738.3637.363,393,300
Mar 27, 201938.6038.6938.2838.5537.556,499,100
Mar 26, 201938.4738.5838.3738.4637.462,243,500
Mar 25, 201938.3638.4438.2338.3637.364,599,100
Mar 22, 201938.6538.7538.2538.3337.339,514,100
Mar 21, 201939.2439.4839.1939.4838.4516,219,500
Mar 20, 201939.5039.8239.2439.6338.604,950,400
Mar 19, 201939.8339.8339.5539.6538.626,258,400
Mar 18, 201939.4239.4539.3139.4338.402,906,200
Mar 15, 201939.1239.3139.1239.2738.253,821,400
Mar 14, 201938.7438.8438.7138.8037.793,188,500
Mar 13, 201938.3538.6938.3538.6537.646,997,100
Mar 12, 201938.2438.3638.2238.3137.313,462,300
Mar 11, 201937.9438.2837.9438.2837.282,766,900
Mar 08, 201937.7037.9837.7037.9836.995,631,100
Mar 07, 201938.2538.3037.8737.8836.896,065,300
Mar 06, 201938.6338.7338.5138.5637.568,195,500
Mar 05, 201938.5838.6938.4938.6437.633,151,600
Mar 04, 201938.9238.9238.4938.6737.663,222,900
Mar 01, 201938.8538.9538.7638.8637.852,395,100
Feb 28, 201938.4438.6138.4138.5237.526,367,000
Feb 27, 201938.4238.4438.2438.3037.303,443,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...