Eurozone Ishares MSCI ETF (NY: EZU )

46.38 USD -0.23 (-0.49%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 38.01 38.31 37.66 38.04 1,990,748 +0.11(+0.29%)
Nov 27, 2009 37.42 38.37 37.42 37.93 179,699 -1.51(-3.83%)
Nov 25, 2009 39.16 39.50 38.95 39.44 159,363 +0.53(+1.36%)
Nov 24, 2009 38.98 39.09 38.66 38.91 171,098 +0.05(+0.13%)
Nov 23, 2009 39.04 39.23 38.84 38.86 220,903 +0.76(+1.99%)
Nov 20, 2009 38.02 38.19 37.93 38.10 226,045 -0.58(-1.50%)
Nov 19, 2009 38.81 38.81 38.26 38.68 100,169 -0.62(-1.58%)
Nov 18, 2009 39.43 39.49 39.10 39.30 163,058 +0.17(+0.43%)
Nov 17, 2009 39.05 39.20 38.78 39.13 160,159 -0.22(-0.56%)
Nov 16, 2009 39.23 39.60 39.11 39.35 197,483 +0.49(+1.26%)
Nov 13, 2009 38.40 38.89 38.15 38.86 154,021 +0.57(+1.49%)
Nov 12, 2009 38.88 39.01 38.22 38.29 414,775 -0.54(-1.39%)
Nov 11, 2009 39.02 39.22 38.69 38.83 1,210,127 +0.18(+0.47%)
Nov 10, 2009 38.50 38.81 38.42 38.65 395,034 -0.36(-0.92%)
Nov 09, 2009 38.51 39.01 38.43 39.01 162,539 +1.29(+3.42%)
Nov 06, 2009 37.34 37.85 37.23 37.72 161,244 +0.11(+0.29%)
Nov 05, 2009 37.48 37.85 37.34 37.61 384,165 +0.63(+1.70%)
Nov 04, 2009 36.89 37.35 36.85 36.98 344,225 +0.65(+1.79%)
Nov 03, 2009 35.90 36.36 35.80 36.33 372,273 -0.26(-0.71%)
Nov 02, 2009 36.50 37.20 36.12 36.59 218,447 +0.32(+0.88%)
Oct 30, 2009 37.47 37.59 36.19 36.27 186,329 -1.56(-4.12%)
Oct 29, 2009 37.42 37.97 37.32 37.83 273,222 +1.36(+3.73%)
Oct 28, 2009 37.21 37.44 36.40 36.47 286,108 -1.14(-3.03%)
Oct 27, 2009 38.22 38.24 37.54 37.61 932,380 -0.54(-1.42%)
Oct 26, 2009 39.18 39.45 38.04 38.15 317,711 -0.93(-2.38%)
Oct 23, 2009 39.32 39.32 39.00 39.08 273,480 -0.71(-1.78%)
Oct 22, 2009 39.23 39.82 39.00 39.79 275,482 +0.49(+1.25%)
Oct 21, 2009 39.32 40.03 39.30 39.30 618,682 -0.29(-0.73%)
Oct 20, 2009 39.27 39.60 39.26 39.59 330,421 -0.16(-0.40%)
Oct 19, 2009 39.67 39.94 39.42 39.75 537,255 +0.50(+1.27%)
Oct 16, 2009 39.28 39.37 38.93 39.25 250,009 -0.58(-1.46%)
Oct 15, 2009 39.63 39.94 39.54 39.83 315,042 -0.15(-0.38%)
Oct 14, 2009 39.71 39.98 39.53 39.98 199,976 +1.17(+3.01%)
Oct 13, 2009 38.93 38.97 38.56 38.81 441,283 -0.12(-0.31%)
Oct 12, 2009 39.18 39.21 38.81 38.93 168,133 +0.36(+0.93%)
Oct 09, 2009 38.48 38.61 38.25 38.57 809,867 +0.04(+0.10%)
Oct 08, 2009 38.45 38.79 38.19 38.53 707,272 +0.57(+1.50%)
Oct 07, 2009 37.97 38.13 37.73 37.96 282,363 -0.08(-0.21%)
Oct 06, 2009 37.63 38.18 37.63 38.04 586,516 +0.91(+2.45%)
Oct 05, 2009 36.54 37.24 36.44 37.13 248,001 +0.81(+2.23%)
Oct 02, 2009 36.30 36.70 36.19 36.32 238,047 -0.46(-1.25%)
Oct 01, 2009 37.66 37.66 36.68 36.78 186,596 -1.23(-3.24%)
Sep 30, 2009 38.25 38.25 37.52 38.01 291,708 +0.03(+0.08%)
Sep 29, 2009 37.99 38.19 37.78 37.98 483,268 -0.15(-0.39%)
Sep 28, 2009 37.71 38.38 37.68 38.13 229,137 +0.69(+1.84%)
Sep 25, 2009 37.54 37.69 37.31 37.44 193,533 -0.08(-0.21%)
Sep 24, 2009 38.31 38.56 37.33 37.52 306,527 -0.67(-1.75%)
Sep 23, 2009 38.55 38.87 38.09 38.19 271,541 -0.29(-0.75%)
Sep 22, 2009 38.67 38.67 38.29 38.48 809,162 +0.42(+1.10%)
Sep 21, 2009 37.81 38.12 37.45 38.06 220,743 -0.41(-1.07%)
Sep 18, 2009 38.62 38.62 38.22 38.47 228,085 +0.13(+0.34%)
Sep 17, 2009 38.26 38.57 38.10 38.34 324,710 +0.14(+0.37%)
Sep 16, 2009 38.13 38.49 37.96 38.20 705,963 +0.52(+1.38%)
Sep 15, 2009 37.41 37.79 37.19 37.68 1,197,132 +0.33(+0.88%)
Sep 14, 2009 36.83 37.43 36.83 37.35 427,756 +0.21(+0.57%)
Sep 11, 2009 37.41 37.47 36.97 37.14 289,523 -0.12(-0.32%)
Sep 10, 2009 36.74 37.30 36.49 37.26 446,268 +0.48(+1.31%)
Sep 09, 2009 36.74 37.06 36.58 36.78 389,400 +0.35(+0.96%)
Sep 08, 2009 36.31 36.43 36.10 36.43 506,434 +1.07(+3.03%)
Sep 04, 2009 34.79 35.55 34.63 35.36 712,374 +0.71(+2.05%)
Sep 03, 2009 34.79 34.87 34.37 34.65 477,130 +0.25(+0.73%)
Sep 02, 2009 34.12 34.54 34.07 34.40 923,970 -0.12(-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.