$34.13 -0.13 (%) iShs MSCI Eur Shs - NYSE ARCA

Aug. 26, 2016 | 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
8/26/201634.4234.8133.9634.133,730,360
8/25/201634.3034.3934.2334.26858,033
8/24/201634.5134.5934.3934.412,353,760
8/23/201634.5734.6934.4734.495,167,410
8/22/201634.1234.3434.0834.311,696,130
8/19/201634.2434.3834.1034.352,848,760
8/18/201634.4334.6634.4334.652,381,300
8/17/201634.3034.5334.1634.463,378,480
8/16/201634.5634.7134.5134.544,098,860
8/15/201634.5634.6834.5634.585,213,270
8/12/201634.5534.6134.4334.473,077,430
8/11/201634.3834.5834.3734.451,951,530
8/10/201634.2534.3034.1734.213,261,910
8/9/201633.7934.1333.7834.014,616,430
8/8/201633.5333.5833.4633.521,328,640
8/5/201633.2833.4533.2333.423,462,240
8/4/201633.0433.1733.0033.141,745,210
8/3/201632.9233.0632.9033.043,121,220
8/2/201633.3533.3533.0533.159,885,200
8/1/201633.6333.7133.4333.463,338,830
7/29/201633.7133.8733.6233.832,938,940
7/28/201633.4433.5033.2833.453,946,590
7/27/201633.4333.4933.1033.404,002,460
7/26/201633.0333.1732.9433.095,372,930
7/25/201633.0033.0532.8432.944,181,330
7/22/201632.9933.0332.8332.914,086,060
7/21/201632.8933.0232.7832.834,347,310
7/20/201632.8432.9632.7832.916,574,770
7/19/201632.5532.6332.5032.634,359,800
7/18/201632.7633.0532.6732.872,644,740
7/15/201632.9633.0032.8132.893,247,680
7/14/201633.1133.2433.0633.084,440,910
7/13/201632.7932.9132.6732.703,798,940
7/12/201632.7932.8232.6232.638,001,310
7/11/201632.1032.2332.0432.052,969,920
7/8/201631.6131.6831.4931.6310,933,900
7/7/201631.1531.3130.8230.964,160,240
7/6/201630.9431.1930.5831.1623,481,600
7/5/201631.7531.7531.1731.2610,989,900
7/1/201632.4532.4632.2532.2914,448,000
6/30/201631.7632.3231.6532.2714,169,200
6/29/201631.6331.6931.4731.638,571,670
6/28/201631.0331.0630.6831.0421,563,600
6/27/201630.3830.3829.7130.2435,762,300
6/24/201631.3131.8530.8430.9018,265,700
6/23/201634.5535.0534.2934.9211,318,100
6/22/201634.0034.0933.7433.7417,783,200
6/21/201634.4934.8134.3134.6310,284,800
6/20/201634.5434.5834.2534.2511,399,000
6/17/201633.2633.5733.0733.5128,568,000
6/16/201632.3533.1132.0933.0915,320,700
6/15/201632.9233.1432.8132.878,416,490
6/14/201632.8232.9032.4632.6917,079,500
6/13/201633.2633.6133.1333.235,428,140
6/10/201634.1034.1833.7233.805,705,130
6/9/201635.0135.1834.9435.032,658,440
6/8/201635.6135.6535.4935.626,343,040
6/7/201635.6235.6635.5535.556,686,360
6/6/201635.1935.3135.1235.221,982,280
6/3/201635.1135.1834.8835.142,663,020
6/2/201634.9135.0334.7935.024,216,000
6/1/201634.8435.0134.7534.983,647,980
5/31/201635.2235.3033.9933.994,371,780
5/27/201635.1135.1334.9835.062,172,630
5/26/201635.2235.2735.0935.182,149,360
5/25/201634.8835.0134.8334.903,482,970
5/24/201634.1834.5734.1834.514,428,360
5/23/201633.8433.9733.7933.886,786,880
5/20/201634.0034.1133.9534.045,535,230
5/19/201633.7033.7533.5633.686,412,510
5/18/201633.8234.2533.7233.915,091,040
5/17/201634.1234.2233.8533.904,900,020
5/16/201633.9534.3333.9334.281,945,820
5/13/201634.1334.3233.8833.954,488,410
5/12/201634.6634.7234.1634.354,558,610
5/11/201634.4634.6434.4334.484,442,890
5/10/201634.5134.7534.5134.748,938,630
5/9/201634.5734.6434.3634.4011,803,000
5/6/201634.1434.4734.1434.465,825,280
5/5/201634.2534.3634.1434.2616,908,200
5/4/201634.5534.6734.3934.459,476,520
5/3/201635.1335.1334.8134.8413,857,200
5/2/201635.4335.5735.3535.565,387,130
4/29/201635.4035.4435.1235.273,099,230
4/28/201635.2935.6535.2735.403,333,050
4/27/201635.5535.7335.4535.6711,639,300
4/26/201635.5035.5335.3235.457,590,140
4/25/201635.1635.2635.0835.263,609,540
4/22/201635.4235.5535.2735.3913,014,400
4/21/201635.7335.7835.4935.554,480,110
4/20/201635.7635.9135.6535.754,113,160
4/19/201635.6235.7835.5735.768,312,520
4/18/201634.6835.0934.6635.0210,100,100
4/15/201634.7734.8634.6434.654,264,420
4/14/201634.7734.8334.6834.695,281,810
4/13/201634.5434.7434.4934.6512,207,300
4/12/201633.8534.1533.6134.088,290,820
4/11/201633.9834.1733.7433.744,096,370
4/8/201633.6833.7933.5433.685,592,980
4/7/201633.2733.3632.9133.0210,888,400
  • Showing 1-100 of 1,236 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center