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 (%)
Nov 30, 2009 31.13 31.37 30.84 31.15 2,430,893 +0.09(+0.29%)
Nov 27, 2009 30.64 31.42 30.64 31.06 219,429 -1.24(-3.83%)
Nov 25, 2009 32.07 32.35 31.90 32.30 194,597 +0.43(+1.36%)
Nov 24, 2009 31.92 32.01 31.66 31.86 208,927 +0.04(+0.13%)
Nov 23, 2009 31.97 32.13 31.80 31.82 269,743 +0.62(+1.99%)
Nov 20, 2009 31.14 31.28 31.06 31.20 276,022 -0.48(-1.50%)
Nov 19, 2009 31.78 31.78 31.33 31.68 122,315 -0.51(-1.58%)
Nov 18, 2009 32.29 32.34 32.02 32.18 199,109 +0.14(+0.43%)
Nov 17, 2009 31.98 32.10 31.76 32.05 195,569 -0.18(-0.56%)
Nov 16, 2009 32.13 32.43 32.03 32.23 241,145 +0.40(+1.26%)
Nov 13, 2009 31.45 31.85 31.24 31.82 188,074 +0.47(+1.49%)
Nov 12, 2009 31.84 31.95 31.30 31.36 506,479 -0.44(-1.39%)
Nov 11, 2009 31.95 32.12 31.68 31.80 1,477,680 +0.15(+0.47%)
Nov 10, 2009 31.53 31.78 31.46 31.65 482,374 -0.29(-0.92%)
Nov 09, 2009 31.54 31.95 31.47 31.95 198,475 +1.06(+3.42%)
Nov 06, 2009 30.58 31.00 30.49 30.89 196,894 +0.09(+0.29%)
Nov 05, 2009 30.69 31.00 30.58 30.80 469,102 +0.52(+1.70%)
Nov 04, 2009 30.21 30.59 30.18 30.28 420,331 +0.53(+1.79%)
Nov 03, 2009 29.40 29.78 29.32 29.75 454,580 -0.21(-0.71%)
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.