iShares MSCI EMU Index Fund Historical Stock Prices

(ETF)
EZU 
$40.32
*  
0.16
0.4%
Get EZU Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  40.37  40.405  40.17  40.32 9,173,322
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
06/13/2014 43.52 43.57 43.27 43.38 5,285,880
06/12/2014 43.63 43.67 43.47 43.55 5,458,242
06/11/2014 43.66 43.71 43.49 43.56 2,285,824
06/10/2014 43.94 43.98 43.815 43.98 1,516,293
06/09/2014 43.88 44.1199 43.86 44.09 1,961,508
06/06/2014 43.99 44.19 43.95 44.19 3,978,640
06/05/2014 43.52 43.85 43.36 43.84 2,669,550
06/04/2014 43.12 43.25 43.1 43.19 9,937,377
06/03/2014 43.23 43.36 43.23 43.25 2,520,540
06/02/2014 43.44 43.45 43.25 43.43 3,814,259
05/30/2014 43.34 43.48 43.28 43.41 7,781,134
05/29/2014 43.27 43.34 43.17 43.32 2,687,310
05/28/2014 43.18 43.28 43.0613 43.17 7,229,810
05/27/2014 43.29 43.36 43.165 43.32 2,755,371
05/23/2014 42.56 42.77 42.55 42.74 3,228,125
05/22/2014 42.5 42.61 42.475 42.57 1,912,137
05/21/2014 42.43 42.65 42.39 42.64 3,907,911
05/20/2014 42.46 42.4744 42.1604 42.31 896,240
05/19/2014 42.38 42.54 42.34 42.49 1,574,405
05/16/2014 42.34 42.44 42.23 42.42 3,764,297
05/15/2014 42.5 42.55 42.14 42.45 10,891,840
05/14/2014 42.88 42.9654 42.81 42.85 6,293,192
05/13/2014 43.04 43.04 42.86 42.97 5,328,383
05/12/2014 42.99 43.09 42.9338 43.09 1,704,018
05/09/2014 42.8 42.8 42.53 42.68 3,920,212
05/08/2014 42.95 43.2 42.8956 42.98 4,165,993
05/07/2014 42.8 42.96 42.62 42.87 3,829,578
05/06/2014 42.7 42.81 42.6 42.67 3,326,737
05/05/2014 42.5 42.89 42.335 42.86 2,636,967
05/02/2014 42.76 42.955 42.68 42.89 2,773,068
05/01/2014 43.05 43.145 42.9 43.08 1,397,426
04/30/2014 42.83 43.055 42.78 43.05 4,715,966
04/29/2014 42.77 42.94 42.74 42.81 2,015,660
04/28/2014 42.38 42.585 42.1 42.46 2,052,313
04/25/2014 42.42 42.49 42.12 42.29 3,321,420
04/24/2014 42.62 42.77 42.24 42.62 4,071,613
04/23/2014 42.75 42.784 42.57 42.62 2,858,872
04/22/2014 42.71 42.81 42.68 42.79 2,253,142
04/21/2014 42.3 42.51 42.22 42.455 938,737
04/17/2014 42.26 42.48 42.14 42.38 2,644,920
04/16/2014 41.88 42.15 41.76 42.14 5,955,893
04/15/2014 41.77 41.87 41.04 41.55 3,821,807
04/14/2014 41.71 41.8843 41.59 41.82 7,011,788
04/11/2014 41.71 42.09 41.65 41.73 4,800,260
04/10/2014 42.72 42.75 41.96 41.983 4,571,477
04/09/2014 42.66 42.9 42.49 42.9 5,480,692
04/08/2014 42.07 42.44 42.07 42.33 2,971,007
04/07/2014 42.56 42.6 42.2 42.34 6,933,994
04/04/2014 42.72 42.89 42.4899 42.51 11,217,360
04/03/2014 42.65 42.78 42.51 42.67 6,998,677
04/02/2014 42.56 42.65 42.51 42.65 4,264,158
04/01/2014 42.67 42.75 42.56 42.72 1,700,247
03/31/2014 42.47 42.53 42.19 42.27 7,400,978
03/28/2014 42.02 42.17 41.98 42.1 7,187,625
03/27/2014 41.63 41.75 41.5356 41.67 2,569,634
03/26/2014 41.84 41.88 41.56 41.6 9,171,984
03/25/2014 41.36 41.62 41.14 41.57 5,527,544
03/24/2014 41.24 41.26 40.65 41.03 3,440,694
03/21/2014 41.31 41.45 40.96 41.02 3,593,673
03/20/2014 40.81 41.26 40.77 41.17 4,624,668
03/19/2014 41.56 41.7 40.765 41.06 5,076,758
03/18/2014 41.37 41.76 41.37 41.65 2,009,256
03/17/2014 40.88 41.26 40.87 41.18 3,853,518
03/14/2014 40.35 40.71 40.2608 40.48 6,658,469
03/13/2014 41.63 41.668 40.3 40.38 11,337,740
03/12/2014 41.23 41.54 41.11 41.49 9,162,852
03/11/2014 41.74 42 41.58 41.59 2,312,478
03/10/2014 41.9 41.94 41.5 41.84 1,661,052
03/07/2014 42.2 42.28 41.8 42.04 2,623,697
03/06/2014 42.31 42.42 42.2251 42.32 2,675,354
03/05/2014 41.81 41.89 41.72 41.78 2,915,920
03/04/2014 41.79 41.79 41.61 41.74 1,619,952
03/03/2014 41.1 41.23 40.7 40.77 4,719,802
02/28/2014 41.94 42.26 41.84 42.01 3,040,129
02/27/2014 41.48 41.86 41.43 41.86 1,378,873
02/26/2014 41.77 41.8367 41.6099 41.72 2,609,722
02/25/2014 42.1 42.18 41.855 42 3,733,097
02/24/2014 41.8 42.2 41.78 42.02 1,957,331
02/21/2014 41.72 41.9 41.6492 41.7 2,306,033
02/20/2014 41.38 41.67 41.31 41.58 1,313,691
02/19/2014 41.63 41.86 41.36 41.36 2,091,523
02/18/2014 41.7 41.7699 41.56 41.72 2,609,622
02/14/2014 41.47 41.655 41.43 41.59 1,758,873
02/13/2014 40.82 41.39 40.79 41.37 2,848,196
02/12/2014 40.87 41.018 40.8582 40.97 3,631,843
02/11/2014 40.49 41.025 40.4701 40.96 2,132,168
02/10/2014 40.28 40.34 40.21 40.3 1,668,889
02/07/2014 40.11 40.5251 40.01 40.48 3,266,696
02/06/2014 39.55 39.95 39.55 39.95 4,086,360
02/05/2014 38.96 39.12 38.89 39.05 7,006,972
02/04/2014 38.9 38.98 38.76 38.92 1,881,745
02/03/2014 39.22 39.31 38.46 38.47 5,307,280
01/31/2014 39.08 39.49 39.01 39.27 2,706,992
01/30/2014 39.99 40.02 39.665 39.98 4,264,225
01/29/2014 39.68 40.04 39.6 39.79 7,403,826
01/28/2014 40.09 40.45 40.09 40.41 7,277,071
01/27/2014 40.06 40.12 39.65 39.81 1,639,353
01/24/2014 40.63 40.6697 39.93 39.95 4,285,413
01/23/2014 41.47 41.47 41.17 41.35 7,421,030
01/22/2014 41.4 41.41 41.225 41.36 2,152,350
01/21/2014 41.5 41.52 41.23 41.44 3,432,183
01/17/2014 41.4 41.44 41.14 41.18 1,510,682
01/16/2014 41.61 41.64 41.38 41.64 4,686,116
01/15/2014 41.38 41.75 41.37 41.7 4,921,129
01/14/2014 41.06 41.395 40.92 41.38 3,862,989
01/13/2014 40.98 41.1 40.7737 40.84 1,900,391
01/10/2014 40.89 41.13 40.865 41.13 2,608,360
01/09/2014 40.84 40.84 40.43 40.73 4,918,106
01/08/2014 40.75 40.82 40.58 40.74 14,606,130
01/07/2014 40.65 40.81 40.58 40.78 12,286,210
01/06/2014 40.47 40.52 40.37 40.38 3,051,163
01/03/2014 40.36 40.425 40.22 40.26 1,836,525
01/02/2014 40.48 40.55 40.19 40.37 1,914,339
12/31/2013 41.36 41.61 41.31 41.38 1,725,773
12/30/2013 41.19 41.32 41.17 41.25 681,735
12/27/2013 41.09 41.19 41.01 41.04 1,318,882
12/26/2013 40.83 40.99 40.68 40.9 4,324,209
12/24/2013 40.41 40.66 40.41 40.64 1,389,422
12/23/2013 40.29 40.45 40.23 40.43 2,172,629
12/20/2013 39.91 40.1152 39.905 40.04 2,500,564
12/19/2013 39.64 39.835 39.57 39.79 1,465,460
12/18/2013 39.34 39.83 39.02 39.69 2,850,359
12/17/2013 39.31 39.33 39.09 39.22 1,275,371
12/16/2013 39.48 39.63 39.39 39.48 3,947,252
12/13/2013 38.97 39.01 38.77 38.92 1,637,684
12/12/2013 39.02 39.105 38.845 38.92 3,927,671
12/11/2013 39.66 39.66 39.19 39.22 3,817,373
12/10/2013 39.48 39.64 39.43 39.49 5,640,563
12/09/2013 39.58 39.68 39.55 39.62 3,531,574
12/06/2013 39.34 39.57 39.24 39.55 1,145,159
12/05/2013 39.24 39.37 38.97 39.02 1,700,449
12/04/2013 38.97 39.27 38.92 39.22 2,369,473
12/03/2013 39.66 39.78 39.4301 39.55 1,574,342
12/02/2013 40.18 40.25 40.03 40.06 1,913,332
11/29/2013 40.52 40.63 40.36 40.36 3,105,699
11/27/2013 40.31 40.4 40.199 40.27 1,894,578
11/26/2013 40.01 40.16 39.91 40.06 3,016,355
11/25/2013 40 40.018 39.88 39.91 2,910,530
11/22/2013 39.78 39.98 39.75 39.95 5,955,169
11/21/2013 39.5 39.62 39.4 39.62 1,236,482
11/20/2013 39.7 39.82 39.14 39.24 8,322,117
11/19/2013 39.76 39.9 39.625 39.71 1,494,080
11/18/2013 40.18 40.21 39.84 39.88 4,792,398
11/15/2013 39.72 39.76 39.61 39.75 3,813,925
11/14/2013 39.38 39.66 39.3099 39.56 1,015,685
11/13/2013 38.94 39.51 38.9 39.48 1,539,667
11/12/2013 39.35 39.5051 39.195 39.33 2,257,157
11/11/2013 39.39 39.52 39.36 39.49 763,020
11/08/2013 38.86 39.26 38.83 39.26 3,725,029
11/07/2013 39.58 39.62 38.975 39.01 2,503,692
11/06/2013 39.73 39.9 39.66 39.7 6,148,053
11/05/2013 39.18 39.4 39.061 39.3 9,513,548
11/04/2013 39.69 39.79 39.61 39.78 2,376,896
11/01/2013 39.61 39.64 39.321 39.525 1,288,154
10/31/2013 39.91 39.99 39.72 39.78 1,446,112
10/30/2013 40.2 40.2 39.781 39.91 7,151,474
10/29/2013 40.13 40.2099 40.04 40.13 3,559,899
10/28/2013 39.93 40.03 39.82 39.93 1,192,688
10/25/2013 40.16 40.18 40.045 40.12 992,663
10/24/2013 40.2 40.25 40.11 40.17 4,326,945
10/23/2013 40.02 40.035 39.8655 39.99 2,987,645
10/22/2013 40.12 40.43 40.12 40.28 3,316,254
10/21/2013 39.79 39.86 39.75 39.86 1,551,570
10/18/2013 39.71 39.86 39.6447 39.82 2,622,552
10/17/2013 39.28 39.6 39.25 39.55 3,569,672
10/16/2013 38.96 39.16 38.91 39.1 3,166,045
10/15/2013 38.76 38.85 38.73 38.73 3,879,142
10/14/2013 38.61 38.86 38.5686 38.85 3,278,658
10/11/2013 38.58 38.72 38.545 38.72 5,191,068
10/10/2013 38.32 38.68 38.3 38.61 2,353,099
10/09/2013 37.77 37.87 37.55 37.79 3,362,225
10/08/2013 38.07 38.09 37.71 37.71 4,404,699
10/07/2013 37.87 38.16 37.83 38 3,114,214
10/04/2013 38.12 38.29 38.06 38.12 8,127,805
10/03/2013 38.12 38.15 37.94 38.02 1,607,650
10/02/2013 38.19 38.28 37.94 38.28 5,109,447
10/01/2013 37.96 38.25 37.84 38.189 6,121,787
09/30/2013 37.59 37.83 37.52 37.73 2,048,405
09/27/2013 37.97 38.105 37.94 37.99 3,122,216
09/26/2013 37.97 38.12 37.87 38.03 3,930,540
09/25/2013 37.9 38.16 37.88 38.05 1,677,741
09/24/2013 37.97 38.085 37.836 37.91 2,105,606
09/23/2013 37.97 38.03 37.72 37.86 1,483,920
09/20/2013 38.12 38.21 37.9928 38.02 1,093,333
09/19/2013 38.36 38.37 38.11 38.2 6,222,374
09/18/2013 37.33 38.44 37.2 38.375 1,953,968
09/17/2013 37.22 37.34 37.19 37.34 5,166,096
09/16/2013 37.35 37.39 37.17 37.18 5,219,131
09/13/2013 36.75 36.9 36.56 36.87 12,505,850
09/12/2013 36.62 36.87 36.62 36.69 8,610,155
09/11/2013 36.58 36.87 36.54 36.87 5,025,240
09/10/2013 36.39 36.57 36.34 36.53 6,806,146
09/09/2013 35.7 36.04 35.69 35.91 11,441,360
09/06/2013 35.54 35.66 35.22 35.58 7,593,402
09/05/2013 35.18 35.32 35.105 35.28 7,860,695
09/04/2013 34.8 35.37 34.78 35.28 9,168,944
09/03/2013 35.25 35.29 34.9 35.15 8,663,464
08/30/2013 34.93 34.96 34.63 34.68 1,695,021
08/29/2013 35.04 35.25 35.039 35.1 1,008,852
08/28/2013 35.04 35.36 34.99 35.24 1,257,627
08/27/2013 35.59 35.755 35.35 35.36 5,305,344
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?