iShs MSCI EMU Shs  $39.30

down -0.16


20/8/2014 04:00 PM  |  NYSEARCA : EZU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EZU historical data

Date Open High Low Close Volume
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
5/2/201442.7642.9642.6842.892,773,070
5/1/201443.0543.1542.9043.081,397,430
4/30/201442.8343.0642.7843.054,715,970
4/29/201442.7742.9442.7442.812,015,660
4/28/201442.3842.5942.1042.462,052,310
4/25/201442.4242.4942.1242.293,321,420
4/24/201442.6242.7742.2442.624,071,610
4/23/201442.7542.7842.5742.622,858,870
4/22/201442.7142.8142.6842.792,253,140
4/21/201442.3042.5142.2242.46938,737
4/17/201442.2642.4842.1442.382,644,920
4/16/201441.8842.1541.7642.145,955,890
4/15/201441.7741.8741.0441.553,821,810
4/14/201441.7141.8841.5941.827,011,790
4/11/201441.7142.0941.6541.734,800,260
4/10/201442.7242.7541.9641.984,571,480
4/9/201442.6642.9042.4942.905,480,690
4/8/201442.0742.4442.0742.332,971,010
4/7/201442.5642.6042.2042.346,933,990
4/4/201442.7242.8942.4942.5111,217,400
4/3/201442.6542.7842.5142.676,998,680
4/2/201442.5642.6542.5142.654,264,160
4/1/201442.6742.7542.5642.721,700,250
3/31/201442.4742.5342.1942.277,400,980
3/28/201442.0242.1741.9842.107,187,620
3/27/201441.6341.7541.5441.672,569,630
3/26/201441.8441.8841.5641.609,171,980
Trading Center