$38.48 0.00 (%) iShs MSCI EMU Shs - NYSEARCA

Sep. 29, 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
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
7/2/201442.5342.6842.4442.667,321,830
7/1/201442.5542.7542.4842.677,911,600
6/30/201442.2642.4242.2242.324,628,740
6/27/201442.2242.3442.1242.324,374,210
6/26/201442.3742.3741.8342.364,002,200
6/25/201442.2742.5042.2442.474,849,660
6/24/201443.5443.5543.2643.295,302,310
6/20/201443.8443.8843.6643.752,993,840
6/19/201444.1044.1443.9243.933,015,520
6/18/201443.5043.8643.4643.845,304,580
6/17/201443.2743.4843.2443.412,783,960
6/16/201443.3243.4843.2943.392,255,650
6/13/201443.5243.5743.2743.385,285,880
6/12/201443.6343.6743.4743.555,458,240
6/11/201443.6643.7143.4943.562,285,820
6/10/201443.9443.9843.8243.981,516,290
6/9/201443.8844.1243.8644.091,961,510
6/6/201443.9944.1943.9544.193,978,640
6/5/201443.5243.8543.3643.842,669,550
6/4/201443.1243.2543.1043.199,937,380
6/3/201443.2343.3643.2343.252,520,540
6/2/201443.4443.4543.2543.433,814,260
5/30/201443.3443.4843.2843.417,781,130
5/29/201443.2743.3443.1743.322,687,310
5/28/201443.1843.2843.0643.177,229,810
5/27/201443.2943.3643.1743.322,755,370
5/23/201442.5642.7742.5542.743,228,120
5/22/201442.5042.6142.4842.571,912,140
5/21/201442.4342.6542.3942.643,907,910
5/20/201442.4642.4742.1642.31896,240
5/19/201442.3842.5442.3442.491,574,400
5/16/201442.3442.4442.2342.423,764,300
5/15/201442.5042.5542.1442.4510,891,800
5/13/201443.0443.0442.8642.975,328,380
5/12/201442.9943.0942.9343.091,704,020
5/8/201442.9543.2042.9042.984,165,990
5/7/201442.8042.9642.6242.873,829,580
5/6/201442.7042.8142.6042.673,326,740
5/5/201442.5042.8942.3442.862,636,970
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center