Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.87 33.34 32.87 33.32 951,458 +0.23(+0.68%)
Jan 30, 2007 32.99 33.11 32.91 33.10 436,085 +0.31(+0.96%)
Jan 29, 2007 32.76 32.91 32.69 32.78 210,806 +0.08(+0.25%)
Jan 26, 2007 32.66 32.76 32.50 32.70 892,936 +0.09(+0.28%)
Jan 25, 2007 33.08 33.08 32.56 32.61 997,080 -0.47(-1.43%)
Jan 24, 2007 32.92 33.08 32.90 33.08 584,278 +0.18(+0.56%)
Jan 23, 2007 32.71 32.93 32.69 32.90 341,379 +0.26(+0.80%)
Jan 22, 2007 32.93 32.97 32.57 32.64 298,904 -0.28(-0.84%)
Jan 19, 2007 32.57 32.92 32.54 32.91 496,495 +0.44(+1.35%)
Jan 18, 2007 32.65 32.80 32.44 32.48 712,335 -0.10(-0.31%)
Jan 17, 2007 32.52 32.66 32.46 32.58 575,468 -0.08(-0.24%)
Jan 16, 2007 32.75 32.83 32.57 32.66 666,398 -0.11(-0.33%)
Jan 12, 2007 32.56 32.76 32.56 32.76 478,246 +0.34(+1.05%)
Jan 11, 2007 32.26 32.58 32.26 32.42 960,268 +0.21(+0.66%)
Jan 10, 2007 32.11 32.22 32.05 32.21 388,260 -0.27(-0.82%)
Jan 09, 2007 32.62 32.63 32.15 32.48 461,256 -0.07(-0.21%)
Jan 08, 2007 32.53 32.63 32.38 32.55 417,836 +0.05(+0.15%)
Jan 05, 2007 32.67 32.72 32.38 32.50 786,904 -0.40(-1.21%)
Jan 04, 2007 32.88 32.99 32.74 32.90 1,006,834 -0.13(-0.38%)
Jan 03, 2007 33.32 33.34 32.90 33.02 400,216 +0.17(+0.53%)
Dec 29, 2006 32.79 32.92 32.74 32.85 358,370 +0.05(+0.16%)
Dec 28, 2006 32.88 32.89 32.70 32.80 510,968 +0.05(+0.16%)
Dec 27, 2006 32.62 32.78 32.57 32.74 256,113 +0.44(+1.35%)
Dec 26, 2006 32.35 32.38 32.23 32.31 272,160 +0.05(+0.15%)
Dec 22, 2006 32.59 32.61 32.15 32.26 424,443 -0.30(-0.92%)
Dec 21, 2006 32.61 32.63 32.45 32.56 175,252 -0.02(-0.06%)
Dec 20, 2006 32.77 32.83 32.55 32.58 236,920 -0.68(-2.04%)
Dec 19, 2006 32.98 33.33 32.98 33.25 379,136 +0.19(+0.57%)
Dec 18, 2006 33.11 33.24 33.01 33.07 219,615 +0.04(+0.11%)
Dec 15, 2006 33.26 33.30 32.97 33.03 328,165 -0.16(-0.47%)
Dec 14, 2006 33.17 33.22 33.06 33.19 463,458 +0.02(+0.07%)
Dec 13, 2006 33.11 33.24 33.04 33.17 798,231 +0.22(+0.66%)
Dec 12, 2006 32.80 33.02 32.74 32.95 336,031 +0.05(+0.15%)
Dec 11, 2006 32.69 32.95 32.66 32.90 266,811 +0.28(+0.86%)
Dec 08, 2006 32.76 32.85 32.58 32.62 435,770 -0.09(-0.26%)
Dec 07, 2006 32.89 32.93 32.66 32.70 560,681 +0.16(+0.49%)
Dec 06, 2006 32.56 32.68 32.48 32.55 607,247 -0.16(-0.48%)
Dec 05, 2006 32.51 32.71 32.45 32.70 550,298 +0.30(+0.93%)
Dec 04, 2006 32.10 32.44 32.07 32.40 247,303 +0.19(+0.58%)
Dec 01, 2006 32.12 32.42 31.97 32.21 324,704 -0.17(-0.54%)
Nov 30, 2006 32.46 32.46 32.33 32.39 411,543 +0.06(+0.20%)
Nov 29, 2006 32.25 32.34 32.17 32.32 387,002 +0.29(+0.89%)
Nov 28, 2006 31.76 32.04 31.76 32.04 245,730 +0.24(+0.74%)
Nov 27, 2006 32.18 32.22 31.75 31.80 318,411 -0.43(-1.32%)
Nov 24, 2006 32.22 32.38 32.15 32.23 204,198 -0.14(-0.44%)
Nov 22, 2006 32.35 32.39 32.25 32.37 155,430 +0.27(+0.84%)
Nov 21, 2006 31.98 32.32 31.93 32.10 290,408 +0.31(+0.96%)
Nov 20, 2006 31.82 31.94 31.78 31.80 348,301 -0.18(-0.56%)
Nov 17, 2006 31.70 31.97 31.67 31.97 322,187 +0.02(+0.05%)
Nov 16, 2006 32.05 32.05 31.93 31.96 388,260 -0.10(-0.30%)
Nov 15, 2006 31.83 32.09 31.83 32.05 309,287 +0.10(+0.33%)
Nov 14, 2006 31.94 31.98 31.66 31.95 433,882 +0.20(+0.63%)
Nov 13, 2006 31.80 31.82 31.70 31.75 345,155 -0.05(-0.15%)
Nov 10, 2006 31.77 31.80 31.68 31.80 188,466 +0.19(+0.59%)
Nov 09, 2006 32.54 32.55 31.56 31.61 252,967 -0.02(-0.07%)
Nov 08, 2006 31.45 31.69 31.38 31.63 330,052 +0.06(+0.20%)
Nov 07, 2006 31.57 31.67 31.47 31.57 342,638 +0.14(+0.43%)
Nov 06, 2006 31.12 31.43 31.10 31.43 614,169 +0.53(+1.72%)
Nov 03, 2006 30.96 30.99 30.82 30.90 278,452 -0.01(-0.03%)
Nov 02, 2006 30.86 30.92 30.78 30.91 123,966 -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.