$35.06 -0.12 (%) iShs MSCI Eur Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EZU historical data

Date Open High Low Close Volume
5/27/201635.1135.1334.9835.062,172,630
5/26/201635.2235.2735.0935.182,149,360
5/25/201634.8835.0134.8334.903,482,970
5/24/201634.1834.5734.1834.514,428,360
5/23/201633.8433.9733.7933.886,786,880
5/20/201634.0034.1133.9534.045,535,230
5/19/201633.7033.7533.5633.686,412,510
5/18/201633.8234.2533.7233.915,091,040
5/17/201634.1234.2233.8533.904,900,020
5/16/201633.9534.3333.9334.281,945,820
5/13/201634.1334.3233.8833.954,488,410
5/12/201634.6634.7234.1634.354,558,610
5/11/201634.4634.6434.4334.484,442,890
5/10/201634.5134.7534.5134.748,938,630
5/9/201634.5734.6434.3634.4011,803,000
5/6/201634.1434.4734.1434.465,825,280
5/5/201634.2534.3634.1434.2616,908,200
5/4/201634.5534.6734.3934.459,476,520
5/3/201635.1335.1334.8134.8413,857,200
5/2/201635.4335.5735.3535.565,387,130
4/29/201635.4035.4435.1235.273,099,230
4/28/201635.2935.6535.2735.403,333,050
4/27/201635.5535.7335.4535.6711,639,300
4/26/201635.5035.5335.3235.457,590,140
4/25/201635.1635.2635.0835.263,609,540
4/22/201635.4235.5535.2735.3913,014,400
4/21/201635.7335.7835.4935.554,480,110
4/20/201635.7635.9135.6535.754,113,160
4/19/201635.6235.7835.5735.768,312,520
4/18/201634.6835.0934.6635.0210,100,100
4/15/201634.7734.8634.6434.654,264,420
4/14/201634.7734.8334.6834.695,281,810
4/13/201634.5434.7434.4934.6512,207,300
4/12/201633.8534.1533.6134.088,290,820
4/11/201633.9834.1733.7433.744,096,370
4/8/201633.6833.7933.5433.685,592,980
4/7/201633.2733.3632.9133.0210,888,400
4/6/201633.3833.7533.3033.742,373,920
4/5/201633.3733.4533.2833.366,982,940
4/4/201634.2034.2733.9934.085,561,230
4/1/201633.7934.1833.7434.118,420,340
3/31/201634.6934.7934.3834.3913,285,900
3/30/201634.8435.0534.7734.8610,391,800
3/29/201633.8434.4433.7934.423,496,150
3/28/201633.7734.0233.7733.961,870,160
3/24/201633.6533.8533.6433.842,866,650
3/23/201634.4634.4934.1334.177,791,580
3/22/201634.1934.5234.1234.446,857,210
3/21/201634.4934.6434.4334.568,484,770
3/18/201634.6034.7434.5634.667,181,460
3/17/201634.4134.6334.2434.555,250,220
3/16/201633.8434.5333.8434.514,160,540
3/15/201634.0834.1733.9734.153,555,880
3/14/201634.3234.4534.2434.325,350,020
3/11/201634.0634.4034.0334.386,601,410
3/10/201633.7134.0032.9733.2926,155,200
3/9/201633.2033.2833.0633.137,361,700
3/8/201633.2533.2932.9532.965,491,990
3/7/201632.8933.3532.8933.277,912,790
3/4/201633.3633.5133.2933.317,151,720
3/3/201632.8833.2232.8233.2011,764,100
3/2/201632.5932.8732.4732.874,803,490
3/1/201632.4632.8532.3432.825,834,170
2/29/201631.9232.1231.8031.802,862,990
2/26/201632.2632.2831.9231.995,917,540
2/25/201631.9432.0831.7632.0812,894,300
2/1/201632.9233.2532.8233.126,420,620
1/29/201632.7833.2332.7433.204,971,460
1/28/201632.9733.0132.4332.778,275,720
1/27/201632.8933.2232.6732.7414,334,600
1/26/201632.6033.0432.5733.048,334,390
1/25/201632.5632.6332.3332.335,699,810
1/22/201632.7432.8732.5632.7714,717,600
1/21/201631.6032.1231.3431.9819,339,200
1/20/201631.6931.7531.0131.598,941,640
1/19/201632.3732.4932.0132.248,279,950
1/15/201632.1132.3431.8631.9715,067,900
1/14/201632.8633.2632.6233.129,310,470
1/13/201633.5633.6432.7132.8114,865,600
1/12/201633.5133.5533.1233.4713,465,300
1/11/201633.2633.2932.7633.026,315,920
1/8/201633.4433.4932.7632.8410,383,000
1/7/201633.1333.5133.0833.1410,750,100
1/6/201633.4333.7133.3833.616,314,370
1/5/201634.1434.1833.8534.179,150,520
1/4/201634.4734.4733.9134.475,065,280
12/31/201535.3235.3535.0235.048,734,640
12/30/201535.8235.8435.6035.645,124,340
12/29/201535.8936.0435.8036.007,087,480
12/28/201535.7035.7435.5435.6613,605,100
12/24/201535.8035.9035.7835.805,690,710
12/23/201535.4935.8435.4935.847,516,240
12/22/201535.1335.3434.9835.2811,174,900
12/21/201535.3835.4234.8935.065,975,700
12/18/201535.1835.2835.0035.019,106,550
12/17/201535.9235.9235.4735.486,332,190
12/16/201535.5235.9835.2735.8410,652,700
12/15/201535.2335.3835.1235.2214,045,700
12/14/201534.9735.0634.5234.878,309,190
12/11/201535.0935.1834.8434.885,578,380
  • Showing 1-100 of 1,236 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center