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%)
Nov 02, 2009 29.89 30.46 29.58 29.96 266,744 +0.26(+0.88%)
Oct 30, 2009 30.69 30.78 29.64 29.70 227,525 -1.28(-4.12%)
Oct 29, 2009 30.64 31.10 30.56 30.98 333,630 +1.11(+3.73%)
Oct 28, 2009 30.47 30.66 29.81 29.87 349,365 -0.93(-3.03%)
Oct 27, 2009 31.30 31.32 30.74 30.80 1,138,525 -0.44(-1.42%)
Oct 26, 2009 32.09 32.31 31.15 31.24 387,955 -0.76(-2.38%)
Oct 23, 2009 32.20 32.20 31.94 32.00 333,945 -0.58(-1.78%)
Oct 22, 2009 32.13 32.61 31.94 32.59 336,389 +0.40(+1.25%)
Oct 21, 2009 32.20 32.78 32.18 32.18 755,469 -0.24(-0.73%)
Oct 20, 2009 32.16 32.43 32.15 32.42 403,475 -0.13(-0.40%)
Oct 19, 2009 32.49 32.71 32.28 32.55 656,039 +0.41(+1.27%)
Oct 16, 2009 32.17 32.24 31.88 32.14 305,284 -0.47(-1.46%)
Oct 15, 2009 32.45 32.71 32.38 32.62 384,696 -0.12(-0.38%)
Oct 14, 2009 32.52 32.74 32.37 32.74 244,189 +0.96(+3.01%)
Oct 13, 2009 31.88 31.92 31.58 31.78 538,848 -0.10(-0.31%)
Oct 12, 2009 32.09 32.11 31.78 31.88 205,306 +0.29(+0.93%)
Oct 09, 2009 31.51 31.62 31.32 31.59 988,924 +0.03(+0.10%)
Oct 08, 2009 31.49 31.77 31.28 31.55 863,646 +0.47(+1.50%)
Oct 07, 2009 31.09 31.22 30.90 31.09 344,792 -0.07(-0.21%)
Oct 06, 2009 30.82 31.27 30.82 31.15 716,192 +0.75(+2.45%)
Oct 05, 2009 29.92 30.50 29.84 30.41 302,832 +0.66(+2.23%)
Oct 02, 2009 29.73 30.05 29.64 29.74 290,678 -0.38(-1.25%)
Oct 01, 2009 30.84 30.84 30.04 30.12 227,851 -1.01(-3.24%)
Sep 30, 2009 31.32 31.32 30.73 31.13 356,203 +0.02(+0.08%)
Sep 29, 2009 31.11 31.28 30.94 31.10 590,116 -0.12(-0.39%)
Sep 28, 2009 30.88 31.43 30.86 31.23 279,798 +0.57(+1.84%)
Sep 25, 2009 30.74 30.87 30.55 30.66 236,322 -0.07(-0.21%)
Sep 24, 2009 31.37 31.58 30.57 30.73 374,298 -0.55(-1.75%)
Sep 23, 2009 31.57 31.83 31.19 31.28 331,577 -0.24(-0.75%)
Sep 22, 2009 31.67 31.67 31.36 31.51 988,064 +0.34(+1.10%)
Sep 21, 2009 30.96 31.22 30.67 31.17 269,548 -0.34(-1.07%)
Sep 18, 2009 31.63 31.63 31.30 31.50 278,513 +0.11(+0.34%)
Sep 17, 2009 31.33 31.59 31.20 31.40 396,501 +0.11(+0.37%)
Sep 16, 2009 31.23 31.52 31.09 31.28 862,048 +0.43(+1.38%)
Sep 15, 2009 30.64 30.95 30.46 30.86 1,461,812 +0.27(+0.88%)
Sep 14, 2009 30.16 30.65 30.16 30.59 522,330 +0.17(+0.57%)
Sep 11, 2009 30.64 30.69 30.27 30.42 353,535 -0.10(-0.32%)
Sep 10, 2009 30.09 30.55 29.88 30.51 544,935 +0.39(+1.31%)
Sep 09, 2009 30.09 30.35 29.96 30.12 475,494 +0.29(+0.96%)
Sep 08, 2009 29.74 29.83 29.56 29.83 618,404 +0.88(+3.03%)
Sep 04, 2009 28.49 29.11 28.36 28.96 869,876 +0.58(+2.05%)
Sep 03, 2009 28.49 28.56 28.15 28.38 582,621 +0.20(+0.73%)
Sep 02, 2009 27.94 28.28 27.90 28.17 1,128,255 -0.10(-0.35%)
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.