Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

36.43 +0.08 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 25.86 26.15 25.24 25.35 0 -0.37(-1.44%)
Jan 29, 2009 26.53 26.53 25.68 25.72 215,268 -1.46(-5.37%)
Jan 28, 2009 27.16 27.34 26.91 27.18 77,104 +1.08(+4.14%)
Jan 27, 2009 25.92 26.25 25.60 26.10 330,913 +0.45(+1.75%)
Jan 26, 2009 25.57 26.12 25.37 25.65 157,975 +0.57(+2.27%)
Jan 23, 2009 24.16 25.30 24.08 25.08 177,187 -0.18(-0.71%)
Jan 22, 2009 25.03 25.54 24.70 25.26 296,445 -0.78(-3.00%)
Jan 21, 2009 25.26 26.05 24.80 26.04 213,691 +1.35(+5.47%)
Jan 20, 2009 25.74 25.82 24.66 24.69 635,872 -2.20(-8.18%)
Jan 16, 2009 27.04 27.38 26.33 26.89 521,582 +0.07(+0.26%)
Jan 15, 2009 26.79 27.04 25.93 26.82 465,376 +0.17(+0.64%)
Jan 14, 2009 27.15 27.24 26.55 26.65 277,921 -1.36(-4.86%)
Jan 13, 2009 28.10 28.27 27.81 28.01 232,825 -0.69(-2.40%)
Jan 12, 2009 29.33 29.33 28.51 28.70 173,044 -0.64(-2.18%)
Jan 09, 2009 30.30 30.33 29.32 29.34 2,921,006 -1.31(-4.27%)
Jan 08, 2009 30.26 30.71 30.10 30.65 929,535 +0.23(+0.76%)
Jan 07, 2009 30.72 30.73 30.16 30.42 176,293 -0.37(-1.20%)
Jan 06, 2009 30.50 30.94 30.21 30.79 458,361 +0.30(+0.98%)
Jan 05, 2009 30.29 30.77 30.22 30.49 475,894 -0.61(-1.96%)
Jan 02, 2009 30.54 31.25 30.41 31.10 0 +0.49(+1.60%)
Jan 01, 2009 30.11 30.79 30.08 30.61 0 +0.00(+0.00%)
Dec 31, 2008 30.11 30.79 30.08 30.61 454,957 +0.07(+0.23%)
Dec 30, 2008 29.97 30.54 29.76 30.54 404,745 +1.16(+3.95%)
Dec 29, 2008 29.95 30.09 29.25 29.38 253,020 -0.29(-0.98%)
Dec 26, 2008 29.46 29.86 29.26 29.67 358,293 +0.39(+1.33%)
Dec 24, 2008 29.48 29.48 29.16 29.28 211,103 +0.32(+1.10%)
Dec 23, 2008 29.42 29.73 28.89 28.96 624,127 -0.69(-2.33%)
Dec 22, 2008 30.11 30.14 29.17 29.65 317,140 -0.21(-0.70%)
Dec 19, 2008 30.15 30.54 29.73 29.86 177,439 -0.60(-1.97%)
Dec 18, 2008 31.65 31.72 30.35 30.46 248,568 -0.89(-2.84%)
Dec 17, 2008 30.66 31.71 30.66 31.35 1,515,670 -0.64(-2.00%)
Dec 16, 2008 29.49 31.99 29.48 31.99 292,596 +2.50(+8.48%)
Dec 15, 2008 29.38 29.62 29.05 29.49 404,125 +0.22(+0.75%)
Dec 12, 2008 28.21 29.75 28.16 29.27 317,485 +0.29(+1.00%)
Dec 11, 2008 29.03 29.62 28.72 28.98 251,359 -0.11(-0.38%)
Dec 10, 2008 28.67 29.13 28.51 29.09 992,552 +0.91(+3.23%)
Dec 09, 2008 28.08 28.73 27.84 28.18 819,659 -0.11(-0.39%)
Dec 08, 2008 27.48 28.54 27.45 28.29 343,811 +1.40(+5.21%)
Dec 05, 2008 26.14 26.99 25.36 26.89 217,620 +0.29(+1.09%)
Dec 04, 2008 26.76 27.31 26.19 26.60 345,646 -0.71(-2.60%)
Dec 03, 2008 26.61 27.34 26.01 27.31 349,594 +0.38(+1.41%)
Dec 02, 2008 26.35 27.11 26.17 26.93 273,805 +1.56(+6.15%)
Dec 01, 2008 26.60 26.75 25.37 25.37 644,242 -2.36(-8.51%)
Nov 28, 2008 27.50 27.85 27.28 27.73 1,122,970 -0.59(-2.08%)
Nov 26, 2008 27.03 28.40 26.90 28.32 1,039,982 +0.52(+1.87%)
Nov 25, 2008 28.14 28.45 27.06 27.80 2,060,711 +0.46(+1.68%)
Nov 24, 2008 26.04 27.76 25.82 27.34 994,803 +2.11(+8.36%)
Nov 21, 2008 24.99 25.27 23.74 25.23 495,393 +1.46(+6.14%)
Nov 20, 2008 25.04 25.91 23.75 23.77 1,310,034 -1.51(-5.97%)
Nov 19, 2008 27.03 27.14 25.28 25.28 379,771 -1.85(-6.82%)
Nov 18, 2008 26.97 27.54 26.31 27.13 363,043 +0.11(+0.41%)
Nov 17, 2008 27.38 27.97 26.87 27.02 223,144 -0.80(-2.88%)
Nov 14, 2008 28.18 29.08 27.60 27.82 484,581 -1.86(-6.27%)
Nov 13, 2008 27.30 29.76 26.29 29.68 414,317 +2.82(+10.50%)
Nov 12, 2008 27.91 27.91 26.86 26.86 1,236,671 -1.64(-5.75%)
Nov 11, 2008 29.05 29.10 28.03 28.50 1,040,228 -0.93(-3.16%)
Nov 10, 2008 30.43 30.76 28.98 29.43 89,529 -0.74(-2.45%)
Nov 07, 2008 29.08 30.20 29.08 30.17 274,963 +1.78(+6.27%)
Nov 06, 2008 30.25 30.45 28.19 28.39 288,784 -1.89(-6.24%)
Nov 05, 2008 32.31 32.31 30.21 30.28 1,662,890 -2.43(-7.43%)
Nov 04, 2008 30.85 32.75 30.85 32.71 710,381 +2.98(+10.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.