iShares MSCI EMU Index Fund Historical Stock Prices

(ETF)
EZU 
$39.73
*  
0.18
0.45%
Get EZU Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading EZU now


Community Rating:
View:    EZU Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.91  39.99  39.70  39.73 5,174,632
05/04/2015 39.94 39.99 39.7 39.73 5,175,832
05/01/2015 39.77 39.93 39.555 39.91 2,408,461
04/30/2015 39.47 39.75 39.36 39.44 8,942,870
04/29/2015 39.67 39.82 39.26 39.4 5,723,805
04/28/2015 39.85 39.99 39.66 39.96 6,635,180
04/27/2015 40 40.2464 39.965 40.01 7,844,085
04/24/2015 39.4 39.64 39.14 39.5 6,570,503
04/23/2015 38.89 39.41 38.83 39.31 5,003,838
04/22/2015 39.15 39.26 38.865 39.22 4,614,991
04/21/2015 39.22 39.33 39.095 39.22 3,446,374
04/20/2015 38.9 39.1 38.845 38.92 2,250,210
04/17/2015 38.9 38.94 38.65 38.85 4,099,580
04/16/2015 39.54 39.68 39.24 39.53 5,532,566
04/15/2015 39.65 39.75 39.33 39.62 3,331,554
04/14/2015 39.5 39.58 39.399 39.54 7,499,025
04/13/2015 39.47 39.55 39.18 39.3 2,036,344
04/10/2015 39.38 39.52 39.3 39.51 1,278,091
04/09/2015 39.51 39.515 39.24 39.41 3,668,582
04/08/2015 39.75 39.75 39.29 39.43 5,412,267
04/07/2015 39.76 39.92 39.53 39.53 3,702,612
04/06/2015 39.55 40.09 39.5 39.76 2,522,176
04/02/2015 39.26 39.425 39.18 39.39 1,845,402
04/01/2015 39.08 39.08 38.67 38.95 9,102,471
03/31/2015 38.55 38.81 38.49 38.58 3,471,774
03/30/2015 39.2 39.29 39.15 39.17 5,451,698
03/27/2015 38.81 39.11 38.67 39.01 4,396,680
03/26/2015 38.78 38.955 38.41 38.79 8,133,492
03/25/2015 39.54 39.59 39.16 39.16 5,007,712
03/24/2015 39.47 39.65 39.365 39.43 6,271,065
03/23/2015 39.26 39.43 39.08 39.27 3,490,497
03/20/2015 38.95 39.38 38.79 39.08 4,002,388
03/19/2015 38.02 38.17 37.84 38 12,694,400
03/18/2015 37.81 38.74 37.75 38.64 7,236,870
03/17/2015 37.96 38.03 37.76 37.97 3,579,117
03/16/2015 38.04 38.31 37.9992 38.21 3,921,883
03/13/2015 37.49 37.6 37.275 37.56 4,888,243
03/12/2015 37.63 37.82 37.55 37.81 4,517,916
03/11/2015 37.35 37.65 37.24 37.49 5,672,812
03/10/2015 37.42 37.52 37.19 37.22 11,421,660
03/09/2015 38.09 38.21 37.975 38.13 2,515,027
03/06/2015 38.26 38.34 37.95 38 8,003,087
03/05/2015 38.61 38.79 38.5401 38.66 3,870,842
03/04/2015 38.43 38.52 38.15 38.48 6,370,831
03/03/2015 38.89 38.93 38.55 38.67 2,867,196
03/02/2015 39.07 39.1 38.885 39.07 3,498,936
02/27/2015 38.85 39.12 38.73 38.96 2,652,791
02/26/2015 38.82 38.91 38.74 38.81 4,618,562
02/25/2015 39.03 39.09 38.89 39.03 11,960,360
02/24/2015 38.81 39.17 38.68 39.12 2,488,115
02/23/2015 38.74 38.88 38.67 38.76 3,507,743
02/20/2015 38.11 39.17 38.01 39.01 7,166,563
02/19/2015 38.48 38.64 38.37 38.4 12,270,500
02/18/2015 38.31 38.57 38.2 38.44 9,901,694
02/17/2015 38.16 38.39 37.87 38.34 12,648,410
02/13/2015 38.21 38.36 38.14 38.29 8,817,239
02/12/2015 37.79 38.21 37.79 38.2 14,447,960
02/11/2015 37.13 37.29 36.93 37.22 27,558,660
02/10/2015 37.2 37.38 36.99 37.31 12,607,600
02/09/2015 36.63 36.95 36.61 36.81 3,609,946
02/06/2015 37.46 37.55 37.02 37.12 4,222,162
02/05/2015 37.68 38.02 37.57 37.98 7,567,815
02/04/2015 37.62 37.825 37.28 37.33 9,718,215
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?