$34.83 -0.73 (%) iShs MSCI Eur Shs - NYSEARCA

Sep. 4, 2015 | 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
9/4/201534.8334.9634.6434.838,769,320
9/3/201535.6835.9335.4735.568,798,780
9/2/201535.6335.6335.2235.584,050,850
9/1/201535.3735.4135.0435.148,509,820
8/31/201536.0236.1835.8236.025,057,500
8/28/201536.1536.2035.9436.129,274,050
8/27/201536.2436.4636.0736.3912,014,800
8/26/201536.1136.1235.3336.1213,260,300
8/25/201536.3636.4035.1635.3014,442,800
8/24/201534.7535.9834.2135.1115,010,600
8/21/201536.6736.8235.8135.966,839,010
8/20/201537.1937.1936.5136.5411,811,100
8/19/201537.4237.6937.2037.524,870,600
8/18/201537.9237.9537.7137.803,164,460
8/17/201537.8238.1237.7038.122,122,690
8/14/201538.1638.3138.0538.255,076,430
8/13/201538.3238.4438.2538.323,485,940
8/12/201538.3038.5537.9938.546,341,630
8/11/201539.0939.1138.7638.925,575,160
8/10/201539.0939.5439.0939.493,296,620
8/7/201538.8039.0538.7439.002,829,080
8/6/201539.1639.2238.9739.102,283,720
8/5/201539.0039.1838.9439.0110,884,200
8/4/201538.8438.8938.5938.693,439,250
8/3/201538.9839.0238.6838.834,110,170
7/31/201538.7638.8838.5538.696,340,290
7/30/201538.2638.3637.9638.354,848,420
7/29/201538.3838.7938.3438.5111,091,900
7/28/201538.3538.6138.1638.524,281,340
7/27/201538.3538.3838.0338.103,331,600
7/24/201538.7738.8238.3938.454,369,620
7/23/201538.9839.1138.8038.843,699,660
7/22/201538.7438.8738.7038.846,695,230
7/21/201539.0239.1138.9739.047,284,960
7/20/201539.1839.2339.0739.125,608,150
7/17/201539.0439.0438.8438.957,952,680
7/16/201539.1339.2339.0339.063,486,320
7/15/201538.8038.8738.5038.696,673,640
7/14/201538.6838.8838.6138.8410,317,600
7/13/201538.7038.7938.5638.638,676,220
7/10/201538.6238.8138.4138.7410,427,600
7/9/201536.9937.1836.7936.8410,999,300
7/8/201536.1836.2935.9136.0718,227,600
7/7/201535.9636.6835.4336.5719,014,500
7/6/201536.5336.9836.2936.488,065,040
7/2/201537.8137.8237.5637.675,410,390
7/1/201538.1038.1737.6537.849,485,240
6/30/201538.2638.2737.2937.5418,675,900
6/29/201538.2438.4737.7237.827,630,420
6/26/201539.6139.7139.3339.514,995,490
6/25/201539.4439.4739.1139.304,368,420
6/24/201540.0240.1639.8439.8812,422,700
6/23/201540.3240.4140.2240.253,305,040
6/22/201540.2840.7340.1640.3415,300,000
6/19/201539.0839.1938.9238.998,316,350
6/18/201538.8239.8938.8139.2113,652,800
6/17/201538.6938.7538.1638.606,648,980
6/16/201538.5738.8438.4438.784,948,880
6/15/201538.5138.8438.4338.804,993,950
6/12/201539.0739.4738.8639.319,042,020
6/11/201539.9140.0939.5639.837,811,450
6/10/201539.3739.8539.2539.727,317,310
6/9/201538.6738.8638.3938.654,067,610
6/8/201538.7738.8638.5838.784,495,120
6/5/201538.8039.0938.5638.7916,024,800
6/4/201539.7640.3339.3639.495,485,280
6/3/201539.9340.3439.9240.085,464,440
6/2/201539.5039.8239.4139.563,656,110
6/1/201539.2039.2538.8239.094,424,560
5/29/201539.5339.5839.0039.199,755,560
5/28/201539.6639.8139.3039.775,407,980
5/27/201539.1639.8339.1039.779,259,630
5/26/201539.5839.5839.0239.145,178,000
5/22/201540.3240.3540.1740.203,869,350
5/21/201540.4340.7140.4240.642,266,440
5/20/201540.3740.6640.3040.524,044,910
5/19/201540.3340.5540.2840.421,656,690
5/18/201540.2740.5040.2040.405,395,400
5/15/201540.4440.7340.3040.703,464,640
5/14/201540.4340.6740.3540.673,018,530
5/13/201540.1540.2739.7739.834,794,090
5/12/201539.7439.7939.4939.605,013,040
5/11/201539.7539.9239.6439.7312,062,500
5/8/201539.8840.2839.8340.166,989,230
5/7/201539.2839.4939.1339.2919,278,600
5/6/201539.5239.7139.2839.4410,382,000
5/5/201539.5339.5338.9238.984,861,350
5/4/201539.9439.9939.7039.735,175,830
5/1/201539.7739.9339.5639.912,408,460
4/30/201539.4739.7539.3639.448,942,870
4/29/201539.6739.8239.2639.405,723,800
4/28/201539.8539.9939.6639.966,635,180
4/27/201540.0040.2539.9740.017,844,080
4/24/201539.4039.6439.1439.506,570,500
4/23/201538.8939.4138.8339.315,003,840
4/22/201539.1539.2638.8739.224,614,990
4/21/201538.9239.3339.1039.223,446,370
4/20/201538.9039.1038.8538.922,250,210
4/17/201538.9038.9438.6538.854,099,580
4/16/201539.5439.6839.2439.535,532,570
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!