iShares MSCI EMU Index Fund Historical Stock Prices

(ETF)
EZU 
$39.91
*  
0.10
0.25%
Get EZU Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading EZU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  39.56  39.98  39.55  39.91 2,247,226
09/16/2014 39.57 39.98 39.55 39.91 2,247,426
09/15/2014 39.79 39.87 39.74 39.81 4,747,816
09/12/2014 39.8 39.97 39.69 39.85 11,566,880
09/11/2014 39.82 39.9837 39.7599 39.89 3,986,207
09/10/2014 39.94 40.09 39.845 40.08 2,109,941
09/09/2014 40.03 40.08 39.89 40.04 3,459,850
09/08/2014 40.34 40.415 40.035 40.13 1,882,571
09/05/2014 40.56 40.615 40.371 40.59 3,154,621
09/04/2014 40.43 40.65 40.27 40.36 6,786,759
09/03/2014 40.51 40.5386 40.32 40.4 2,459,183
09/02/2014 39.99 40.01 39.79 39.98 23,397,020
08/29/2014 39.86 39.95 39.63 39.87 3,252,017
08/28/2014 39.85 39.98 39.77 39.93 3,270,305
08/27/2014 40.37 40.405 40.17 40.32 9,173,979
08/26/2014 40.15 40.37 40.11 40.16 3,969,815
08/25/2014 39.66 39.95 39.62 39.87 3,108,465
08/22/2014 39.53 39.61 39.17 39.39 5,404,688
08/21/2014 39.57 39.72 39.51 39.69 4,601,771
08/20/2014 39.17 39.37 39.13 39.3 1,328,312
08/19/2014 39.46 39.49 39.4 39.46 5,385,819
08/18/2014 39.31 39.42 39.3 39.41 4,844,570
08/15/2014 39.54 39.615 38.67 39.08 12,749,700
08/14/2014 39.24 39.29 39.11 39.19 4,887,116
08/13/2014 39.04 39.15 38.92 38.97 7,279,311
08/12/2014 38.76 38.84 38.59 38.73 9,501,237
08/11/2014 38.92 39.06 38.855 38.88 1,784,686
08/08/2014 38.54 38.8784 38.39 38.86 4,686,704
08/07/2014 38.89 38.96 38.18 38.29 10,602,230
08/06/2014 38.59 39.01 38.59 38.885 6,186,543
08/05/2014 39.36 39.38 38.82 38.89 5,832,574
08/04/2014 39.67 39.715 39.31 39.65 8,426,729
08/01/2014 39.6 39.82 39.3 39.41 4,827,508
07/31/2014 40.18 40.7135 39.76 39.8 14,133,800
07/30/2014 40.92 40.99 40.56 40.77 2,056,836
07/29/2014 41.09 41.177 40.865 40.88 2,860,779
07/28/2014 40.93 41.03 40.6 40.92 2,643,151
07/25/2014 41.23 41.28 40.83 41.02 1,790,758
07/24/2014 41.53 41.57 41.4 41.5 5,455,851
07/23/2014 41.3 41.32 41.115 41.15 5,075,083
07/22/2014 41.05 41.14 40.96 41.02 2,722,083
07/21/2014 40.78 40.86 40.64 40.79 15,806,250
07/18/2014 40.85 41.199 40.7956 41.12 1,404,656
07/17/2014 41.19 41.41 40.69 40.74 3,426,829
07/16/2014 41.53 41.55 41.38 41.5 2,471,597
07/15/2014 41.34 41.38 40.86 41.06 6,892,109
07/14/2014 41.51 41.57 41.41 41.43 4,682,642
07/11/2014 41.09 41.195 40.95 41.17 2,353,779
07/10/2014 40.9 41.215 40.87 41.17 8,374,912
07/09/2014 41.64 41.9 41.62 41.85 1,071,631
07/08/2014 41.81 41.87 41.5 41.62 9,070,232
07/07/2014 42.36 42.4176 42.182 42.26 2,360,698
07/03/2014 42.77 42.97 42.77 42.94 1,700,120
07/02/2014 42.53 42.6767 42.44 42.66 7,321,826
07/01/2014 42.55 42.75 42.475 42.67 7,911,595
06/30/2014 42.26 42.42 42.215 42.32 4,628,738
06/27/2014 42.22 42.34 42.12 42.32 4,374,214
06/26/2014 42.37 42.37 41.83 42.36 4,002,195
06/25/2014 42.27 42.5 42.24 42.47 4,849,658
06/24/2014 43.54 43.5501 43.26 43.29 5,302,307
06/23/2014 43.6 43.62 43.39 43.59 1,427,564
06/20/2014 43.84 43.88 43.66 43.75 2,993,839
06/19/2014 44.1 44.135 43.92 43.93 3,015,521
06/18/2014 43.5 43.86 43.46 43.84 5,276,181
06/17/2014 43.27 43.48 43.24 43.41 2,783,964
06/16/2014 43.32 43.4801 43.29 43.39 2,255,654
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?