$39.77 +0.63 (%) iShs MSCI EMU Shs - NYSEARCA

May. 27, 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
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
4/15/201539.6539.7539.3339.623,331,550
4/14/201539.5039.5839.4039.547,499,020
4/13/201539.4739.5539.1839.302,036,340
4/10/201539.3839.5239.3039.511,278,090
4/9/201539.5139.5239.2439.413,668,580
4/8/201539.7539.7539.2939.435,412,270
4/7/201539.7639.9239.5339.533,702,610
4/6/201539.5540.0939.5039.762,522,180
4/2/201539.2639.4339.1839.391,845,400
4/1/201539.0839.0838.6738.959,102,470
3/31/201538.5538.8138.4938.583,471,770
3/30/201539.2039.2939.1539.176,333,840
3/27/201538.8139.1138.6739.014,396,680
3/26/201538.7838.9638.4138.798,133,490
3/25/201539.5439.5939.1639.165,007,710
3/24/201539.4739.6539.3739.436,271,060
3/23/201539.2639.4339.0839.273,490,500
3/20/201538.9539.3838.7939.084,002,390
3/19/201538.0238.1737.8438.0012,694,400
3/18/201537.8138.7437.7538.647,236,970
3/17/201537.9638.0337.7637.973,798,700
3/16/201538.0438.3138.0038.213,921,880
3/13/201537.4937.6037.2837.564,888,240
3/11/201537.3537.6537.2437.495,672,810
3/10/201537.4237.5237.1937.2211,421,700
3/9/201538.0938.2137.9838.132,515,030
3/6/201538.2638.3437.9538.008,003,090
3/5/201538.6138.7938.5438.663,870,840
3/4/201538.4338.5238.1538.486,370,830
3/3/201538.8938.9338.5538.672,867,200
3/2/201539.0739.1038.8939.073,498,940
2/27/201538.8539.1238.7338.962,795,820
2/26/201538.8238.9138.7438.814,618,560
2/25/201539.0339.0938.8939.0311,960,400
2/24/201538.8139.1738.6839.122,488,120
2/23/201538.7438.8838.6738.763,507,740
2/20/201538.1139.1738.0139.017,166,560
2/19/201538.4838.6438.3738.4012,270,500
2/18/201538.3138.5738.2038.449,901,690
2/17/201538.1638.3937.8738.3412,648,400
2/13/201538.2138.3638.1438.298,817,240
2/12/201537.7938.2137.7938.2014,448,000
2/11/201537.1337.2936.9337.2227,558,700
2/10/201537.2037.3836.9937.3112,607,600
2/9/201536.6336.9536.6136.813,609,950
2/6/201537.4637.5537.0237.124,222,160
2/5/201537.6838.0237.5737.987,567,820
2/4/201537.6237.8337.2837.339,718,220
2/3/201537.7238.1537.6638.1110,496,800
2/2/201536.8037.2036.6437.1321,521,300
1/30/201536.9037.0336.5936.685,070,060
1/29/201536.9337.3536.8537.3312,530,600
1/28/201536.9837.1536.3236.3410,224,100
1/27/201537.1137.2736.9437.1913,107,400
1/26/201537.0237.4236.9037.308,857,050
1/23/201536.6136.9136.5536.5514,593,100
1/22/201536.5937.0136.2136.8632,977,200
1/21/201536.2536.7436.1936.7212,323,700
1/20/201536.4036.4636.1836.364,653,910
1/16/201535.4536.1835.3836.068,998,380
1/15/201535.5435.6135.2735.374,613,390
1/14/201535.3635.5835.1935.469,408,850
1/13/201535.6735.8135.0435.3915,178,900
1/12/201535.3135.4334.9035.2114,766,500
1/9/201535.4335.4334.7835.118,835,950
1/8/201535.1735.6835.1035.444,585,720
1/6/201535.0235.2834.5934.654,196,520
1/5/201535.4835.4934.9035.016,880,620
1/2/201536.5436.6336.2636.372,971,460
12/31/201436.7436.8336.3336.333,240,310
12/30/201436.9737.0236.7136.743,812,890
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center