$38.95 +0.37 (%) iShs MSCI EMU Shs - NYSEARCA

Apr. 1, 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
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
12/29/201437.0837.3437.0237.2115,846,700
12/26/201437.6537.6737.5137.511,764,430
12/24/201437.3037.6337.3037.557,878,120
12/23/201437.2837.4137.1837.282,748,170
12/22/201437.2437.2937.0837.261,842,880
12/19/201436.8837.2236.8137.013,295,050
12/18/201436.9337.3536.9037.319,232,840
12/17/201436.1336.8536.1236.558,720,820
12/16/201435.8836.9035.8336.368,965,860
12/15/201436.9437.0235.8935.9525,139,000
12/12/201437.4137.5236.6736.685,903,280
12/11/201437.6337.8937.4237.468,452,370
12/10/201438.0238.0437.5337.599,274,900
12/9/201437.9638.2237.8338.115,872,210
12/8/201438.5838.6638.3938.442,992,370
12/5/201438.6938.8938.6038.794,825,950
12/4/201438.4238.6738.1838.433,711,330
12/3/201438.5738.6738.4938.638,510,520
12/2/201438.7438.7538.5938.713,065,530
12/1/201438.8338.9338.7138.789,740,600
11/28/201438.8338.9038.7838.853,433,460
11/26/201438.7938.9338.7238.921,998,280
11/25/201438.6938.8638.6238.762,889,750
11/24/201438.3838.5438.2838.5416,267,000
11/21/201438.0538.0937.8037.951,621,990
11/20/201437.3137.5637.2937.492,655,100
11/19/201437.8837.8937.5237.713,972,070
11/18/201437.5537.7837.5237.732,128,490
11/17/201436.8537.0936.7837.041,334,930
11/14/201436.5836.9836.5636.901,228,540
11/13/201436.5136.9036.5136.762,046,860
11/12/201436.6036.7436.5036.611,702,120
11/11/201437.0537.2336.9137.17887,525
11/10/201436.8336.9436.6836.914,329,960
11/7/201436.5736.7636.3736.714,742,460
11/6/201437.1237.2736.7536.885,523,470
11/5/201436.9937.0436.8236.971,802,160
11/4/201436.8336.8736.5236.732,436,150
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center