Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

36.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 75.83 75.87 75.38 75.38 30,900 -0.57(-0.75%)
Nov 29, 2005 76.20 76.21 75.77 75.95 21,600 +0.15(+0.20%)
Nov 28, 2005 75.85 76.07 75.65 75.80 30,200 +0.10(+0.13%)
Nov 25, 2005 76.04 76.09 75.52 75.70 29,800 -0.60(-0.79%)
Nov 23, 2005 76.01 76.45 75.74 76.30 44,900 +0.22(+0.29%)
Nov 22, 2005 75.10 76.10 74.95 76.08 107,900 +0.63(+0.83%)
Nov 21, 2005 75.69 75.70 75.08 75.45 39,700 +0.10(+0.13%)
Nov 18, 2005 75.31 75.35 74.79 75.35 49,700 +0.42(+0.56%)
Nov 17, 2005 74.20 74.93 74.11 74.93 51,000 +1.09(+1.48%)
Nov 16, 2005 73.72 73.88 73.59 73.84 45,400 -0.42(-0.57%)
Nov 15, 2005 74.09 74.42 73.84 74.26 39,500 -0.06(-0.08%)
Nov 14, 2005 74.31 74.60 74.03 74.32 110,400 -0.18(-0.24%)
Nov 11, 2005 74.10 74.55 74.10 74.50 58,700 +0.40(+0.54%)
Nov 10, 2005 74.04 74.33 73.60 74.10 136,100 +0.00(+0.00%)
Nov 09, 2005 73.69 74.18 73.50 74.10 44,200 +0.10(+0.14%)
Nov 08, 2005 73.79 74.11 73.62 74.00 53,500 -0.20(-0.27%)
Nov 07, 2005 74.09 74.38 73.95 74.20 18,700 +0.10(+0.13%)
Nov 04, 2005 74.68 74.80 73.72 74.10 60,700 -0.70(-0.94%)
Nov 03, 2005 75.24 75.30 74.58 74.80 67,300 -0.25(-0.33%)
Nov 02, 2005 74.04 75.05 74.00 75.05 53,000 +0.90(+1.21%)
Nov 01, 2005 74.19 74.23 73.86 74.15 104,900 +0.13(+0.18%)
Oct 31, 2005 73.79 74.18 73.76 74.02 38,200 +0.28(+0.38%)
Oct 28, 2005 73.39 73.76 73.00 73.74 49,800 +0.60(+0.82%)
Oct 27, 2005 73.92 73.92 73.14 73.14 24,500 -0.67(-0.91%)
Oct 26, 2005 74.02 74.38 73.80 73.81 92,100 +0.14(+0.19%)
Oct 25, 2005 74.17 74.45 73.67 73.67 59,100 -0.53(-0.71%)
Oct 24, 2005 73.29 74.28 73.27 74.20 26,300 +1.35(+1.85%)
Oct 21, 2005 73.25 73.25 72.53 72.85 32,700 +0.23(+0.32%)
Oct 20, 2005 73.45 73.47 72.42 72.62 135,600 -1.73(-2.33%)
Oct 19, 2005 73.00 74.37 72.77 74.35 199,000 +0.44(+0.60%)
Oct 18, 2005 74.25 74.26 73.79 73.91 14,100 -1.19(-1.58%)
Oct 17, 2005 75.26 75.31 74.85 75.10 98,000 -0.45(-0.60%)
Oct 14, 2005 74.87 80.87 74.87 75.55 36,700 +0.90(+1.21%)
Oct 13, 2005 74.10 74.87 73.87 74.65 60,100 -0.53(-0.70%)
Oct 12, 2005 75.73 75.95 74.97 75.18 58,200 -0.41(-0.54%)
Oct 11, 2005 76.14 76.14 75.59 75.59 22,300 -0.41(-0.54%)
Oct 10, 2005 76.45 76.46 75.86 76.00 56,700 -0.44(-0.58%)
Oct 07, 2005 76.60 76.62 76.12 76.44 39,400 +0.36(+0.47%)
Oct 06, 2005 76.33 76.70 76.01 76.08 23,800 +0.20(+0.26%)
Oct 05, 2005 76.59 76.62 75.88 75.88 32,600 -0.46(-0.60%)
Oct 04, 2005 76.81 77.16 76.34 76.34 93,400 -0.21(-0.27%)
Oct 03, 2005 76.65 76.65 76.45 76.55 15,000 -0.37(-0.48%)
Sep 30, 2005 76.80 77.15 76.72 76.92 54,400 -0.55(-0.71%)
Sep 29, 2005 76.57 77.48 76.29 77.47 72,000 +0.78(+1.02%)
Sep 28, 2005 76.40 76.72 76.40 76.69 43,500 +0.72(+0.95%)
Sep 27, 2005 75.80 76.09 75.59 75.97 27,000 -0.24(-0.31%)
Sep 26, 2005 76.00 76.45 75.84 76.21 16,400 +0.86(+1.14%)
Sep 23, 2005 75.35 75.51 75.01 75.35 30,800 -0.39(-0.51%)
Sep 22, 2005 75.45 75.74 75.20 75.74 43,100 +0.11(+0.15%)
Sep 21, 2005 76.10 76.24 75.59 75.63 54,300 -0.15(-0.20%)
Sep 20, 2005 76.28 76.73 75.51 75.78 74,100 -0.32(-0.42%)
Sep 19, 2005 76.39 76.39 76.05 76.10 41,000 -1.14(-1.48%)
Sep 16, 2005 76.76 77.24 76.60 77.24 22,900 +1.19(+1.56%)
Sep 15, 2005 76.11 76.29 76.00 76.05 23,800 -0.35(-0.46%)
Sep 14, 2005 76.79 76.93 76.24 76.40 34,800 +0.11(+0.14%)
Sep 13, 2005 76.35 76.59 76.15 76.29 57,500 -0.69(-0.90%)
Sep 12, 2005 77.09 77.16 76.74 76.98 16,800 -0.99(-1.27%)
Sep 09, 2005 77.48 77.98 77.48 77.97 27,300 +0.62(+0.80%)
Sep 08, 2005 77.44 77.44 77.22 77.35 54,800 -0.35(-0.45%)
Sep 07, 2005 77.60 77.87 77.50 77.70 59,500 -0.10(-0.13%)
Sep 06, 2005 77.62 80.79 77.20 77.80 136,800 +1.06(+1.38%)
Sep 02, 2005 76.69 76.96 76.63 76.74 22,300 +0.18(+0.24%)
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.