Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.04 -0.67 (-1.30%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.89 33.36 32.89 33.35 950,850 +0.23(+0.68%)
Jan 30, 2007 33.01 33.13 32.93 33.12 435,806 +0.31(+0.96%)
Jan 29, 2007 32.78 32.93 32.71 32.80 210,671 +0.08(+0.25%)
Jan 26, 2007 32.68 32.78 32.52 32.72 892,365 +0.09(+0.28%)
Jan 25, 2007 33.10 33.10 32.58 32.63 996,443 -0.47(-1.43%)
Jan 24, 2007 32.94 33.10 32.93 33.10 583,905 +0.18(+0.56%)
Jan 23, 2007 32.73 32.95 32.71 32.92 341,161 +0.26(+0.80%)
Jan 22, 2007 32.95 32.99 32.59 32.66 298,712 -0.28(-0.84%)
Jan 19, 2007 32.59 32.94 32.56 32.94 496,177 +0.44(+1.35%)
Jan 18, 2007 32.67 32.82 32.46 32.50 711,880 -0.10(-0.31%)
Jan 17, 2007 32.54 32.68 32.48 32.60 575,101 -0.08(-0.24%)
Jan 16, 2007 32.77 32.85 32.59 32.68 665,972 -0.11(-0.33%)
Jan 12, 2007 32.58 32.79 32.58 32.79 477,940 +0.34(+1.05%)
Jan 11, 2007 32.28 32.60 32.28 32.45 959,654 +0.21(+0.66%)
Jan 10, 2007 32.13 32.25 32.07 32.23 388,012 -0.27(-0.82%)
Jan 09, 2007 32.64 32.65 32.17 32.50 460,961 -0.07(-0.21%)
Jan 08, 2007 32.55 32.65 32.40 32.57 417,569 +0.05(+0.15%)
Jan 05, 2007 32.69 32.74 32.40 32.52 786,401 -0.40(-1.21%)
Jan 04, 2007 32.90 33.01 32.76 32.92 1,006,191 -0.13(-0.38%)
Jan 03, 2007 33.34 33.36 32.92 33.04 399,960 +0.17(+0.53%)
Dec 29, 2006 32.81 32.94 32.76 32.87 358,141 +0.05(+0.16%)
Dec 28, 2006 32.90 32.91 32.72 32.82 510,641 +0.05(+0.16%)
Dec 27, 2006 32.64 32.80 32.59 32.76 255,949 +0.44(+1.35%)
Dec 26, 2006 32.37 32.40 32.25 32.33 271,986 +0.05(+0.15%)
Dec 22, 2006 32.61 32.63 32.17 32.28 424,172 -0.30(-0.92%)
Dec 21, 2006 32.63 32.66 32.47 32.58 175,140 -0.02(-0.06%)
Dec 20, 2006 32.79 32.85 32.57 32.60 236,769 -0.68(-2.04%)
Dec 19, 2006 33.00 33.35 33.00 33.28 378,893 +0.19(+0.57%)
Dec 18, 2006 33.13 33.26 33.03 33.09 219,475 +0.04(+0.11%)
Dec 15, 2006 33.28 33.32 32.99 33.05 327,955 -0.16(-0.47%)
Dec 14, 2006 33.19 33.24 33.08 33.21 463,162 +0.02(+0.07%)
Dec 13, 2006 33.13 33.26 33.06 33.19 797,720 +0.22(+0.66%)
Dec 12, 2006 32.82 33.04 32.76 32.97 335,816 +0.05(+0.15%)
Dec 11, 2006 32.72 32.97 32.68 32.92 266,640 +0.28(+0.86%)
Dec 08, 2006 32.78 32.87 32.60 32.64 435,492 -0.09(-0.26%)
Dec 07, 2006 32.91 32.95 32.68 32.73 560,322 +0.16(+0.49%)
Dec 06, 2006 32.58 32.70 32.50 32.57 606,859 -0.16(-0.48%)
Dec 05, 2006 32.53 32.73 32.47 32.72 549,946 +0.30(+0.93%)
Dec 04, 2006 32.12 32.46 32.09 32.42 247,145 +0.19(+0.58%)
Dec 01, 2006 32.14 32.44 31.99 32.23 324,496 -0.18(-0.54%)
Nov 30, 2006 32.48 32.48 32.35 32.41 411,280 +0.06(+0.20%)
Nov 29, 2006 32.27 32.36 32.19 32.34 386,754 +0.29(+0.89%)
Nov 28, 2006 31.78 32.06 31.78 32.06 245,573 +0.24(+0.74%)
Nov 27, 2006 32.20 32.24 31.77 31.82 318,207 -0.43(-1.32%)
Nov 24, 2006 32.24 32.40 32.17 32.25 204,068 -0.14(-0.44%)
Nov 22, 2006 32.37 32.41 32.27 32.39 155,330 +0.27(+0.84%)
Nov 21, 2006 32.00 32.34 31.95 32.12 290,223 +0.31(+0.96%)
Nov 20, 2006 31.84 31.97 31.80 31.82 348,079 -0.18(-0.56%)
Nov 17, 2006 31.72 31.99 31.69 31.99 321,981 +0.02(+0.05%)
Nov 16, 2006 32.07 32.07 31.95 31.98 388,012 -0.10(-0.30%)
Nov 15, 2006 31.85 32.11 31.85 32.07 309,089 +0.10(+0.33%)
Nov 14, 2006 31.97 32.00 31.68 31.97 433,605 +0.20(+0.63%)
Nov 13, 2006 31.82 31.84 31.72 31.77 344,934 -0.05(-0.15%)
Nov 10, 2006 31.79 31.82 31.70 31.82 188,346 +0.19(+0.59%)
Nov 09, 2006 32.56 32.57 31.58 31.63 252,805 -0.02(-0.07%)
Nov 08, 2006 31.47 31.71 31.40 31.65 329,842 +0.06(+0.20%)
Nov 07, 2006 31.59 31.69 31.49 31.59 342,419 +0.14(+0.43%)
Nov 06, 2006 31.14 31.45 31.12 31.45 613,776 +0.53(+1.72%)
Nov 03, 2006 30.98 31.01 30.84 30.92 278,274 -0.01(-0.03%)
Nov 02, 2006 30.88 30.94 30.80 30.93 123,887 -0.14(-0.46%)
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.