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, 2005 31.05 31.07 30.87 30.87 75,463 -0.23(-0.75%)
Nov 29, 2005 31.20 31.21 31.03 31.10 52,751 +0.06(+0.20%)
Nov 28, 2005 31.06 31.15 30.98 31.04 73,754 +0.04(+0.13%)
Nov 25, 2005 31.14 31.16 30.92 31.00 72,777 -0.25(-0.79%)
Nov 23, 2005 31.12 31.30 31.01 31.24 109,654 +0.09(+0.29%)
Nov 22, 2005 30.75 31.16 30.69 31.15 263,512 +0.26(+0.84%)
Nov 21, 2005 30.99 31.00 30.74 30.89 96,954 +0.04(+0.13%)
Nov 18, 2005 30.84 30.85 30.62 30.85 121,376 +0.17(+0.56%)
Nov 17, 2005 30.38 30.68 30.35 30.68 124,551 +0.45(+1.48%)
Nov 16, 2005 30.19 30.25 30.13 30.24 110,875 -0.17(-0.57%)
Nov 15, 2005 30.34 30.47 30.24 30.41 96,466 -0.02(-0.08%)
Nov 14, 2005 30.43 30.55 30.31 30.43 269,617 -0.07(-0.24%)
Nov 11, 2005 30.34 30.53 30.34 30.51 143,356 +0.16(+0.54%)
Nov 10, 2005 30.32 30.44 30.14 30.34 332,382 +0.00(+0.00%)
Nov 09, 2005 30.17 30.37 30.10 30.34 107,944 +0.04(+0.13%)
Nov 08, 2005 30.21 30.35 30.15 30.30 130,657 -0.08(-0.27%)
Nov 07, 2005 30.34 30.46 30.28 30.38 45,668 +0.04(+0.14%)
Nov 04, 2005 30.58 30.63 30.19 30.34 148,241 -0.29(-0.94%)
Nov 03, 2005 30.81 30.83 30.54 30.63 164,359 -0.10(-0.33%)
Nov 02, 2005 30.32 30.73 30.30 30.73 129,436 +0.37(+1.21%)
Nov 01, 2005 30.38 30.39 30.24 30.36 256,185 +0.05(+0.18%)
Oct 31, 2005 30.21 30.37 30.20 30.31 93,291 +0.11(+0.38%)
Oct 28, 2005 30.05 30.20 29.89 30.19 121,621 +0.25(+0.82%)
Oct 27, 2005 30.27 30.27 29.95 29.95 59,833 -0.27(-0.91%)
Oct 26, 2005 30.31 30.46 30.22 30.22 224,925 +0.06(+0.19%)
Oct 25, 2005 30.37 30.48 30.17 30.17 144,333 -0.22(-0.71%)
Oct 24, 2005 30.01 30.41 30.00 30.38 64,229 +0.55(+1.85%)
Oct 21, 2005 29.99 29.99 29.70 29.83 79,859 +0.09(+0.32%)
Oct 20, 2005 30.08 30.08 29.65 29.74 331,161 -0.71(-2.33%)
Oct 19, 2005 29.89 30.45 29.80 30.44 485,996 +0.18(+0.60%)
Oct 18, 2005 30.40 30.41 30.21 30.26 34,434 -0.49(-1.58%)
Oct 17, 2005 30.82 30.84 30.65 30.75 239,334 -0.18(-0.60%)
Oct 14, 2005 30.66 33.11 30.66 30.94 89,628 +0.37(+1.21%)
Oct 13, 2005 30.34 30.66 30.25 30.57 146,775 -0.22(-0.70%)
Oct 12, 2005 31.01 31.10 30.70 30.78 142,135 -0.17(-0.54%)
Oct 11, 2005 31.18 31.18 30.95 30.95 54,460 -0.17(-0.54%)
Oct 10, 2005 31.30 31.31 31.06 31.12 138,472 -0.18(-0.58%)
Oct 07, 2005 31.37 31.37 31.17 31.30 96,222 +0.15(+0.47%)
Oct 06, 2005 31.25 31.41 31.12 31.15 58,124 +0.08(+0.26%)
Oct 05, 2005 31.36 31.37 31.07 31.07 79,615 -0.19(-0.60%)
Oct 04, 2005 31.45 31.59 31.26 31.26 228,100 -0.09(-0.27%)
Oct 03, 2005 31.39 31.39 31.30 31.34 36,632 -0.15(-0.48%)
Sep 30, 2005 31.45 31.59 31.41 31.50 132,855 -0.23(-0.71%)
Sep 29, 2005 31.35 31.73 31.24 31.72 175,837 +0.32(+1.02%)
Sep 28, 2005 31.28 31.41 31.28 31.40 106,235 +0.29(+0.95%)
Sep 27, 2005 31.04 31.16 30.95 31.11 65,939 -0.10(-0.32%)
Sep 26, 2005 31.12 31.30 31.05 31.21 40,051 +0.35(+1.14%)
Sep 23, 2005 30.85 30.92 30.71 30.85 75,219 -0.16(-0.51%)
Sep 22, 2005 30.89 31.01 30.79 31.01 105,258 +0.05(+0.15%)
Sep 21, 2005 31.16 31.22 30.95 30.97 132,610 -0.06(-0.20%)
Sep 20, 2005 31.23 31.42 30.92 31.03 180,966 -0.13(-0.42%)
Sep 19, 2005 31.28 31.28 31.14 31.16 100,129 -0.47(-1.48%)
Sep 16, 2005 31.43 31.63 31.37 31.63 55,926 +0.49(+1.56%)
Sep 15, 2005 31.16 31.24 31.12 31.14 58,124 -0.14(-0.46%)
Sep 14, 2005 31.44 31.50 31.22 31.28 84,988 +0.05(+0.14%)
Sep 13, 2005 31.26 31.36 31.18 31.24 140,425 -0.28(-0.90%)
Sep 12, 2005 31.57 31.59 31.42 31.52 41,028 -0.41(-1.27%)
Sep 09, 2005 31.73 31.93 31.73 31.93 66,671 +0.25(+0.80%)
Sep 08, 2005 31.71 31.71 31.62 31.67 133,832 -0.14(-0.45%)
Sep 07, 2005 31.77 31.89 31.73 31.82 145,310 -0.04(-0.13%)
Sep 06, 2005 31.78 33.08 31.61 31.86 334,091 +0.43(+1.38%)
Sep 02, 2005 31.40 31.51 31.38 31.42 54,460 +0.07(+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.