Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 25.12 25.44 25.08 25.40 681,408 +1.42(+5.93%)
Nov 29, 2011 23.93 24.13 23.80 23.98 312,450 +0.14(+0.58%)
Nov 28, 2011 23.86 23.96 23.67 23.84 370,562 +1.35(+6.02%)
Nov 25, 2011 22.52 22.86 22.49 22.49 551,923 -0.16(-0.69%)
Nov 23, 2011 23.15 23.20 22.63 22.64 466,857 -0.81(-3.45%)
Nov 22, 2011 23.55 23.68 23.27 23.45 725,458 -0.21(-0.87%)
Nov 21, 2011 23.80 23.82 23.53 23.66 344,935 -0.74(-3.04%)
Nov 18, 2011 24.59 24.61 24.30 24.40 248,253 +0.23(+0.96%)
Nov 17, 2011 24.71 24.79 24.08 24.17 293,499 -0.34(-1.37%)
Nov 16, 2011 24.74 25.00 24.49 24.50 163,680 -0.49(-1.97%)
Nov 15, 2011 24.97 25.18 24.74 24.99 527,913 -0.23(-0.92%)
Nov 14, 2011 25.42 25.52 25.06 25.23 93,974 -0.73(-2.82%)
Nov 11, 2011 25.68 26.05 25.65 25.96 198,261 +0.93(+3.72%)
Nov 10, 2011 25.22 25.23 24.70 25.03 385,246 +0.50(+2.04%)
Nov 09, 2011 24.95 25.04 24.42 24.53 387,449 -1.86(-7.05%)
Nov 08, 2011 26.18 26.49 25.85 26.39 288,635 +0.52(+2.00%)
Nov 07, 2011 25.82 25.99 25.49 25.87 530,414 +0.07(+0.27%)
Nov 04, 2011 25.94 26.05 25.56 25.80 685,741 -0.74(-2.79%)
Nov 03, 2011 26.24 26.64 25.71 26.55 219,107 +1.07(+4.19%)
Nov 02, 2011 25.55 25.75 25.29 25.48 258,080 +0.35(+1.41%)
Nov 01, 2011 25.01 25.47 24.90 25.12 736,468 -1.40(-5.26%)
Oct 31, 2011 27.42 27.48 26.52 26.52 332,106 -1.72(-6.10%)
Oct 28, 2011 28.11 28.29 27.99 28.24 277,069 -0.41(-1.41%)
Oct 27, 2011 28.17 28.85 27.94 28.65 773,402 +1.99(+7.47%)
Oct 26, 2011 26.87 26.96 25.99 26.66 282,551 +0.38(+1.44%)
Oct 25, 2011 26.55 26.64 26.14 26.28 385,132 -0.51(-1.90%)
Oct 24, 2011 26.21 26.84 26.17 26.79 173,395 +0.37(+1.40%)
Oct 21, 2011 26.10 26.42 26.10 26.42 139,790 +0.91(+3.58%)
Oct 20, 2011 25.66 25.69 25.06 25.50 137,629 -0.10(-0.40%)
Oct 19, 2011 26.05 26.06 25.55 25.61 427,305 -0.53(-2.01%)
Oct 18, 2011 25.61 26.27 25.30 26.13 304,044 +0.55(+2.16%)
Oct 17, 2011 26.20 26.23 25.54 25.58 122,546 -1.01(-3.79%)
Oct 14, 2011 26.63 26.76 26.35 26.59 244,603 +0.39(+1.48%)
Oct 13, 2011 26.05 26.27 25.76 26.20 211,629 -0.14(-0.52%)
Oct 12, 2011 26.20 26.63 26.15 26.34 686,504 +0.78(+3.07%)
Oct 11, 2011 25.22 25.62 25.13 25.55 294,843 -0.08(-0.30%)
Oct 10, 2011 25.11 25.67 25.10 25.63 1,199,048 +1.24(+5.09%)
Oct 07, 2011 24.78 24.86 24.29 24.39 1,280,639 -0.23(-0.95%)
Oct 06, 2011 24.44 24.65 24.36 24.62 257,957 +0.87(+3.66%)
Oct 05, 2011 23.31 23.80 23.12 23.75 177,243 +0.60(+2.61%)
Oct 04, 2011 22.41 23.18 22.06 23.15 275,039 +0.60(+2.68%)
Oct 03, 2011 23.14 23.49 22.55 22.55 1,546,330 -1.00(-4.25%)
Sep 30, 2011 23.80 24.03 23.55 23.55 138,382 -1.08(-4.38%)
Sep 29, 2011 24.77 24.88 24.21 24.62 306,000 +0.76(+3.18%)
Sep 28, 2011 24.45 24.70 23.84 23.86 611,330 -0.41(-1.70%)
Sep 27, 2011 24.40 24.80 24.17 24.28 235,296 +0.82(+3.49%)
Sep 26, 2011 23.09 23.49 22.62 23.46 370,701 +0.71(+3.11%)
Sep 23, 2011 22.12 22.79 22.04 22.75 404,155 +0.28(+1.27%)
Sep 22, 2011 22.55 22.66 22.13 22.47 571,451 -0.91(-3.87%)
Sep 21, 2011 24.20 24.33 23.37 23.37 387,632 -0.75(-3.11%)
Sep 20, 2011 24.24 24.46 23.94 24.12 558,689 +0.05(+0.21%)
Sep 19, 2011 23.82 24.23 23.62 24.07 211,310 -0.84(-3.39%)
Sep 16, 2011 25.02 25.12 24.55 24.92 701,334 -0.12(-0.48%)
Sep 15, 2011 24.87 25.06 24.61 25.04 218,740 +0.89(+3.68%)
Sep 14, 2011 23.61 24.35 23.14 24.15 519,598 +0.78(+3.36%)
Sep 13, 2011 23.07 23.47 22.91 23.37 724,180 +0.28(+1.23%)
Sep 12, 2011 22.66 23.12 22.41 23.08 429,733 -0.35(-1.51%)
Sep 09, 2011 23.91 24.00 23.30 23.43 1,404,192 -1.30(-5.26%)
Sep 08, 2011 24.86 25.28 24.69 24.74 3,989,300 -0.63(-2.48%)
Sep 07, 2011 24.85 25.36 24.74 25.36 106,307 +0.88(+3.59%)
Sep 06, 2011 24.18 24.52 23.96 24.49 502,208 -1.25(-4.86%)
Sep 02, 2011 25.92 26.11 25.68 25.74 663,738 -0.91(-3.43%)
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.