Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 27.92 27.94 27.58 27.66 386,743 +0.06(+0.23%)
Oct 26, 2012 27.52 27.60 27.60 27.60 270,065 +0.12(+0.42%)
Oct 25, 2012 27.74 27.80 27.41 27.48 647,684 +0.04(+0.16%)
Oct 24, 2012 27.62 27.67 27.44 27.44 228,073 -0.13(-0.46%)
Oct 23, 2012 27.51 27.62 27.32 27.56 341,250 -0.54(-1.92%)
Oct 19, 2012 28.42 28.43 28.05 28.10 9,173,246 -0.47(-1.63%)
Oct 18, 2012 28.52 28.76 28.50 28.57 12,229,513 -0.12(-0.41%)
Oct 17, 2012 28.52 28.75 28.43 28.69 7,645,800 +0.37(+1.30%)
Oct 16, 2012 28.07 28.34 28.06 28.32 460,025 +0.70(+2.53%)
Oct 15, 2012 27.58 27.66 27.39 27.62 146,784 +0.27(+0.98%)
Oct 12, 2012 27.51 27.64 27.30 27.35 346,281 -0.02(-0.07%)
Oct 11, 2012 27.50 27.62 27.37 27.37 828,262 +0.31(+1.13%)
Oct 10, 2012 27.22 27.26 27.02 27.06 109,003 -0.13(-0.46%)
Oct 09, 2012 27.49 27.57 27.15 27.19 474,684 -0.55(-1.97%)
Oct 08, 2012 27.73 27.81 27.64 27.73 249,748 -0.27(-0.96%)
Oct 05, 2012 28.11 28.27 27.96 28.00 3,126,691 +0.23(+0.84%)
Oct 04, 2012 27.64 27.79 27.54 27.77 472,008 +0.34(+1.24%)
Oct 03, 2012 27.50 27.54 27.34 27.43 374,184 -0.09(-0.33%)
Oct 02, 2012 27.69 27.76 27.39 27.52 1,706,866 +0.24(+0.89%)
Oct 01, 2012 27.37 27.60 27.20 27.28 2,366,237 +0.31(+1.13%)
Sep 28, 2012 27.32 27.36 26.90 26.97 722,990 -0.70(-2.53%)
Sep 27, 2012 27.47 27.76 27.29 27.67 932,458 +0.32(+1.18%)
Sep 26, 2012 27.49 27.49 27.27 27.35 258,799 -0.47(-1.68%)
Sep 25, 2012 28.16 28.32 27.81 27.82 1,263,393 -0.27(-0.96%)
Sep 24, 2012 27.96 28.16 27.91 28.08 859,924 -0.19(-0.67%)
Sep 21, 2012 28.51 28.54 28.26 28.27 4,462,209 +0.09(+0.32%)
Sep 20, 2012 27.95 28.20 27.84 28.18 557,533 -0.22(-0.79%)
Sep 19, 2012 28.32 28.51 28.21 28.41 753,027 +0.13(+0.48%)
Sep 18, 2012 28.29 28.41 28.20 28.27 1,968,729 -0.39(-1.38%)
Sep 17, 2012 28.82 28.93 28.59 28.67 1,150,241 -0.16(-0.56%)
Sep 14, 2012 28.79 29.07 28.73 28.83 3,931,547 +0.43(+1.52%)
Sep 13, 2012 27.85 28.56 27.75 28.40 5,914,068 +0.35(+1.25%)
Sep 12, 2012 28.10 28.16 27.92 28.05 1,399,139 +0.26(+0.94%)
Sep 11, 2012 27.46 27.91 27.45 27.79 7,891,772 +0.49(+1.81%)
Sep 10, 2012 27.51 27.57 27.29 27.29 2,880,210 -0.31(-1.14%)
Sep 07, 2012 27.55 27.64 27.49 27.61 1,851,277 +0.53(+1.96%)
Sep 06, 2012 26.47 27.15 26.47 27.08 858,084 +0.97(+3.71%)
Sep 05, 2012 26.24 26.28 26.07 26.11 540,683 -0.04(-0.14%)
Sep 04, 2012 26.26 26.27 25.98 26.15 839,297 +0.13(+0.52%)
Aug 31, 2012 26.16 26.24 25.89 26.01 708,322 +0.41(+1.61%)
Aug 30, 2012 25.89 25.92 25.54 25.60 266,529 -0.42(-1.62%)
Aug 29, 2012 26.06 26.12 25.92 26.02 368,671 -0.04(-0.17%)
Aug 27, 2012 26.14 26.23 26.05 26.07 443,772 +0.15(+0.59%)
Aug 24, 2012 25.72 26.11 25.66 25.91 707,646 -0.04(-0.17%)
Aug 23, 2012 25.99 26.11 25.84 25.96 448,935 -0.32(-1.23%)
Aug 22, 2012 26.05 26.33 26.00 26.28 708,997 -0.02(-0.07%)
Aug 21, 2012 26.24 26.45 26.16 26.30 1,626,910 +0.36(+1.38%)
Aug 20, 2012 25.84 25.95 25.70 25.94 336,664 -0.06(-0.24%)
Aug 17, 2012 25.99 26.01 25.81 26.00 1,168,702 +0.13(+0.49%)
Aug 16, 2012 25.59 25.97 25.55 25.88 235,430 +0.48(+1.91%)
Aug 15, 2012 25.36 25.48 25.36 25.39 206,504 -0.04(-0.14%)
Aug 14, 2012 25.47 25.53 25.37 25.43 477,724 +0.04(+0.18%)
Aug 13, 2012 25.45 25.55 25.24 25.38 200,775 -0.06(-0.25%)
Aug 10, 2012 25.18 25.47 25.10 25.45 447,874 +0.03(+0.11%)
Aug 09, 2012 25.35 25.55 25.33 25.42 151,582 -0.13(-0.49%)
Aug 08, 2012 25.36 25.59 25.35 25.54 191,795 -0.13(-0.49%)
Aug 07, 2012 25.70 25.85 25.67 25.67 230,134 +0.34(+1.35%)
Aug 06, 2012 25.27 25.48 25.25 25.33 3,225,967 +0.31(+1.26%)
Aug 03, 2012 24.53 25.10 24.52 25.02 217,137 +1.39(+5.89%)
Aug 02, 2012 23.80 24.05 23.40 23.62 320,286 -0.75(-3.06%)
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.