ISHARES MSCI EMU INDEX $35.49

up +0.25


18/6/2013 04:18 PM  |  NYSEARCA : EZU  |  Industries :
Type:

EZU historical data

Date Open High Low Close Volume
6/17/2013 35.43 35.48 35.08 35.24 11071
6/14/2013 34.92 35.13 34.68 34.79 14502
6/13/2013 34.67 35.16 34.58 35.11 31611
6/12/2013 35.09 35.11 34.66 34.69 2953
6/11/2013 34.67 34.95 34.59 34.81 48834
6/10/2013 35.30 35.30 35.05 35.24 2761
6/7/2013 34.91 35.32 34.76 35.19 7587
6/6/2013 34.76 34.92 34.54 34.91 53608
6/5/2013 34.98 34.99 34.61 34.61 36075
6/4/2013 35.25 35.36 34.88 35.09 48513
6/3/2013 35.17 35.35 34.95 35.33 10599
5/31/2013 35.32 35.39 34.98 34.98 15724
5/30/2013 35.65 35.85 35.59 35.72 3609
5/29/2013 35.42 35.46 35.23 35.37 9202
5/28/2013 35.76 35.88 35.46 35.51 3965
5/24/2013 34.97 35.18 34.90 35.18 6326
5/23/2013 35.03 35.36 34.87 35.31 17601
5/22/2013 35.62 36.08 35.18 35.30 22062
5/21/2013 35.43 35.75 35.30 35.62 17075
5/20/2013 35.33 35.60 35.27 35.54 9048
5/17/2013 35.15 35.46 35.10 35.41 4617
5/16/2013 35.22 35.35 35.04 35.10 13009
5/15/2013 35.00 35.31 34.97 35.28 6811
5/14/2013 35.12 35.31 35.12 35.23 6305
5/13/2013 35.09 35.19 35.01 35.13 9247
5/10/2013 35.21 35.34 35.03 35.31 6248
5/9/2013 35.40 35.46 35.02 35.18 28015
5/8/2013 35.44 35.63 35.44 35.59 25801
5/7/2013 35.26 35.31 35.00 35.17 6634
5/6/2013 34.92 35.00 34.76 34.98 6056
5/3/2013 34.85 35.09 34.85 35.00 23813
5/2/2013 34.19 34.53 34.13 34.46 13597
5/1/2013 34.61 34.61 34.20 34.29 10289
4/30/2013 34.45 34.59 34.36 34.53 33572
4/29/2013 34.21 34.60 34.15 34.53 6182
4/26/2013 33.76 33.90 33.69 33.87 8517
4/25/2013 33.78 34.04 33.78 33.83 27141
4/24/2013 33.58 33.90 33.55 33.81 28260
4/23/2013 33.23 33.49 33.15 33.45 42864
4/22/2013 32.63 32.80 32.36 32.72 18918
4/19/2013 32.48 32.64 32.38 32.47 18057
4/18/2013 32.36 32.40 32.00 32.20 15301
4/17/2013 32.79 32.79 32.07 32.31 45897
4/16/2013 33.37 33.38 33.06 33.33 17360
4/15/2013 33.22 33.27 32.77 32.77 8312
4/12/2013 33.45 33.61 33.29 33.60 16422
4/11/2013 33.69 33.99 33.66 33.75 20925
4/10/2013 33.32 33.63 33.26 33.55 81380
4/9/2013 32.81 33.06 32.57 32.95 46596
4/8/2013 32.65 32.72 32.51 32.72 17860
4/5/2013 32.40 32.61 32.29 32.58 5220
4/4/2013 32.66 32.93 32.57 32.87 18745
4/3/2013 33.10 33.17 32.75 32.78 29917
4/2/2013 32.85 33.24 32.81 32.97 49709
4/1/2013 32.54 32.72 32.36 32.47 8350
3/28/2013 32.67 32.80 32.54 32.65 27234
3/27/2013 32.19 32.47 32.09 32.42 42041
3/26/2013 32.98 33.09 32.73 32.90 52586
3/25/2013 33.61 33.67 32.70 32.89 28784
3/22/2013 33.61 33.80 33.48 33.68 30941
3/21/2013 33.28 33.60 33.20 33.30 18158
3/20/2013 33.84 33.91 33.71 33.78 38269
3/19/2013 33.72 33.81 33.11 33.37 53090
3/18/2013 33.49 34.03 33.48 33.65 15317
3/15/2013 34.32 34.38 34.14 34.24 25450
3/14/2013 34.07 34.31 34.00 34.29 77228
3/13/2013 33.84 33.94 33.60 33.84 8464
3/12/2013 34.25 34.26 33.88 33.98 18285
3/11/2013 33.93 34.13 33.88 34.13 9229
3/8/2013 34.07 34.11 33.77 34.04 31725
3/7/2013 33.83 34.04 33.82 33.99 5923
3/6/2013 33.77 33.80 33.49 33.62 8539
3/5/2013 33.46 33.68 33.46 33.56 16676
3/4/2013 32.78 33.11 32.74 33.10 14850
3/1/2013 32.72 32.99 32.50 32.93 11947
2/28/2013 33.09 33.40 33.07 33.12 48182
2/27/2013 32.63 33.33 32.60 33.27 20461
2/26/2013 32.75 32.92 32.32 32.59 40044
2/25/2013 34.34 34.35 32.33 32.36 14277
2/22/2013 33.29 33.56 33.12 33.55 13947
2/21/2013 33.06 33.11 32.79 32.93 4097
2/20/2013 34.19 34.24 33.65 33.65 25529
2/19/2013 34.11 34.25 34.05 34.20 21288
2/15/2013 33.88 33.91 33.46 33.62 13997
2/14/2013 33.69 33.87 33.65 33.85 6178
2/13/2013 34.26 34.39 34.12 34.18 44683
2/12/2013 33.80 34.12 33.75 33.99 3022
2/11/2013 33.75 33.75 33.46 33.59 16063
2/8/2013 33.62 33.73 33.61 33.69 18127
2/7/2013 33.93 33.94 33.27 33.45 5451
2/6/2013 33.68 33.98 33.67 33.95 29691
2/5/2013 34.21 34.39 34.15 34.22 23606
2/4/2013 34.47 34.53 33.78 33.88 18415
2/1/2013 35.15 35.41 34.99 35.28 15932
1/31/2013 34.95 35.12 34.70 34.72 27162
1/30/2013 35.13 35.25 35.06 35.09 9046
1/29/2013 35.02 35.21 35.00 35.18 4364
1/28/2013 35.19 35.20 35.02 35.13 7349
1/25/2013 35.08 35.19 34.98 35.16 16798
1/24/2013 34.42 34.62 34.40 34.51 4562
Marketplace
Trading Center