$37.95 +0.46 (%) iShs MSCI EMU Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EZU historical data

Date Open High Low Close Volume
11/21/201438.0538.0937.8037.951,621,990
11/20/201437.3137.5637.2937.492,655,100
11/19/201437.8837.8937.5237.713,972,070
11/18/201437.5537.7837.5237.732,128,490
11/17/201436.8537.0936.7837.041,334,930
11/14/201436.5836.9836.5636.901,228,540
11/13/201436.5136.9036.5136.762,046,860
11/12/201436.6036.7436.5036.611,702,120
11/11/201437.0537.2336.9137.17887,525
11/10/201436.8336.9436.6836.914,329,960
11/7/201436.5736.7636.3736.714,742,460
11/6/201437.1237.2736.7536.885,523,470
11/5/201436.9937.0436.8236.971,802,160
11/4/201436.8336.8736.5236.732,436,150
11/3/201437.0737.1236.7836.9211,211,400
10/31/201437.1837.4537.1237.404,069,470
10/30/201436.3436.9636.3036.891,670,350
10/29/201437.2337.3036.5136.672,518,750
10/28/201437.0537.2537.0037.242,962,610
10/27/201436.3036.7236.1836.534,200,890
10/24/201436.8036.8736.6636.852,069,710
10/23/201436.5936.8736.5336.693,537,280
10/22/201436.4636.5436.0536.0713,539,800
10/21/201436.3136.6536.2736.594,258,150
10/20/201435.6436.0035.6335.9716,276,300
10/17/201435.9036.1235.7435.937,297,010
10/16/201434.4535.4134.4135.0413,383,800
10/15/201435.5935.6634.8235.566,063,000
10/14/201436.1036.2635.8435.938,956,250
10/13/201436.2936.3735.8135.814,689,250
10/10/201436.2036.3735.7935.803,709,650
10/9/201437.0837.1836.2636.345,048,900
10/8/201436.9637.5736.7537.515,605,300
10/7/201437.2637.2936.7936.792,403,300
10/6/201437.6837.7337.3237.654,083,030
10/3/201437.2937.4637.2537.422,853,020
10/2/201437.9437.9537.2337.537,735,010
10/1/201438.3238.3237.9738.064,771,160
9/30/201438.3838.7238.3138.504,940,230
9/29/201438.3638.5338.2838.485,803,650
9/26/201438.7939.0038.6838.931,961,400
9/25/201439.1439.1438.6238.672,456,990
9/24/201439.1239.4538.9939.422,181,780
9/23/201439.3539.5239.1539.182,534,880
9/22/201440.0040.0039.6239.741,786,500
9/19/201440.0840.1339.8739.902,234,800
9/18/201440.0740.2040.0640.141,498,450
9/17/201440.0140.1839.7639.8411,784,100
9/16/201439.5739.9839.5539.912,247,430
9/15/201439.7939.8739.7439.814,747,820
9/12/201439.8039.9739.6939.8511,566,900
9/11/201439.8239.9839.7639.893,986,210
9/10/201439.9440.0939.8540.082,109,940
9/9/201440.0340.0839.8940.043,459,850
9/8/201440.3440.4240.0440.131,882,570
9/5/201440.5640.6240.3740.593,154,620
9/4/201440.4340.6540.2740.366,786,760
9/3/201440.5140.5440.3240.402,459,180
9/2/201439.9940.0139.7939.9823,397,000
8/29/201439.8639.9539.6339.873,252,020
8/28/201439.8539.9839.7739.933,270,300
8/27/201440.3740.4140.1740.329,173,980
8/26/201440.1540.3740.1140.163,969,820
8/25/201439.6639.9539.6239.873,108,460
8/22/201439.5339.6139.1739.395,404,690
8/21/201439.5739.7239.5139.694,601,770
8/20/201439.1739.3739.1339.301,328,310
8/19/201439.4639.4939.4039.465,385,820
8/18/201439.3139.4239.3039.414,844,570
8/15/201439.5439.6238.6739.0812,749,700
8/14/201439.2439.2939.1139.194,887,120
8/13/201439.0439.1538.9238.977,279,310
8/12/201438.7638.8438.5938.739,501,240
8/11/201438.9239.0638.8638.881,784,690
8/8/201438.5438.8838.3938.864,686,700
8/7/201438.8938.9638.1838.2910,602,200
8/6/201438.5939.0138.5938.896,186,540
8/5/201439.3639.3838.8238.895,832,570
8/4/201439.6739.7239.3139.658,426,730
8/1/201439.6039.8239.3039.414,827,510
7/31/201440.1840.7139.7639.8014,133,700
7/30/201440.9240.9940.5640.772,056,840
7/29/201441.0941.1840.8740.882,860,780
7/28/201440.9341.0340.6040.922,643,150
7/25/201441.2341.2840.8341.021,790,760
7/24/201441.5341.5741.4041.505,455,850
7/23/201441.3041.3241.1241.155,075,080
7/22/201441.0541.1440.9641.022,722,080
7/21/201440.7840.8640.6440.7915,806,200
7/18/201440.8541.2040.8041.121,404,660
7/17/201441.1941.4140.6940.743,426,830
7/16/201441.5341.5541.3841.502,471,600
7/15/201441.3441.3840.8641.066,892,110
7/14/201441.5141.5741.4141.434,682,640
7/11/201441.0941.2040.9541.172,353,780
7/10/201440.9041.2240.8741.178,374,910
7/9/201441.6441.9041.6241.851,071,630
7/8/201441.8141.8741.5041.629,070,230
7/7/201442.3642.4242.1842.262,360,700
7/3/201442.7742.9742.7742.941,700,120
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center