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, 2012 28.62 28.73 28.52 28.61 676,772 +0.13(+0.44%)
Nov 29, 2012 28.49 28.56 28.31 28.48 4,722,012 +0.26(+0.92%)
Nov 28, 2012 27.77 28.26 27.71 28.22 567,926 +0.28(+1.00%)
Nov 27, 2012 27.99 28.13 27.92 27.94 560,206 -0.20(-0.70%)
Nov 26, 2012 28.05 28.24 27.97 28.14 3,525,506 -0.08(-0.29%)
Nov 23, 2012 27.99 28.22 27.99 28.22 230,789 +0.76(+2.78%)
Nov 21, 2012 27.38 27.47 27.36 27.46 3,397,739 +0.11(+0.39%)
Nov 20, 2012 27.12 27.38 27.10 27.35 2,387,936 +0.19(+0.69%)
Nov 19, 2012 26.85 27.20 26.82 27.16 7,072,240 +0.70(+2.65%)
Nov 16, 2012 26.62 26.62 26.25 26.46 585,098 -0.26(-0.97%)
Nov 15, 2012 26.78 26.93 26.60 26.72 519,397 +0.06(+0.24%)
Nov 14, 2012 26.98 27.01 26.59 26.66 7,886,090 -0.10(-0.37%)
Nov 13, 2012 26.57 27.02 26.53 26.76 2,113,402 -0.13(-0.47%)
Nov 12, 2012 26.89 26.95 26.79 26.88 571,711 +0.07(+0.27%)
Nov 09, 2012 26.68 26.94 26.65 26.81 10,083,938 -0.09(-0.33%)
Nov 08, 2012 27.07 27.22 26.87 26.90 311,755 -0.37(-1.35%)
Nov 07, 2012 27.31 27.34 27.06 27.27 517,946 -0.54(-1.94%)
Nov 06, 2012 27.65 27.88 27.50 27.81 724,271 +0.31(+1.11%)
Nov 05, 2012 27.51 27.55 27.40 27.50 751,106 -0.17(-0.62%)
Nov 02, 2012 27.99 27.99 27.64 27.67 905,066 -0.31(-1.12%)
Nov 01, 2012 27.89 28.04 27.82 27.99 606,811 +0.32(+1.17%)
Oct 31, 2012 27.92 27.94 27.58 27.66 386,743 +0.06(+0.23%)
Oct 26, 2012 27.52 27.60 27.60 27.60 270,065 +0.12(+0.42%)
Oct 25, 2012 27.74 27.80 27.41 27.48 647,684 +0.04(+0.16%)
Oct 24, 2012 27.62 27.67 27.44 27.44 228,073 -0.13(-0.46%)
Oct 23, 2012 27.51 27.62 27.32 27.56 341,250 -0.54(-1.92%)
Oct 19, 2012 28.42 28.43 28.05 28.10 9,173,246 -0.47(-1.63%)
Oct 18, 2012 28.52 28.76 28.50 28.57 12,229,513 -0.12(-0.41%)
Oct 17, 2012 28.52 28.75 28.43 28.69 7,645,800 +0.37(+1.30%)
Oct 16, 2012 28.07 28.34 28.06 28.32 460,025 +0.70(+2.53%)
Oct 15, 2012 27.58 27.66 27.39 27.62 146,784 +0.27(+0.98%)
Oct 12, 2012 27.51 27.64 27.30 27.35 346,281 -0.02(-0.07%)
Oct 11, 2012 27.50 27.62 27.37 27.37 828,262 +0.31(+1.13%)
Oct 10, 2012 27.22 27.26 27.02 27.06 109,003 -0.13(-0.46%)
Oct 09, 2012 27.49 27.57 27.15 27.19 474,684 -0.55(-1.97%)
Oct 08, 2012 27.73 27.81 27.64 27.73 249,748 -0.27(-0.96%)
Oct 05, 2012 28.11 28.27 27.96 28.00 3,126,691 +0.23(+0.84%)
Oct 04, 2012 27.64 27.79 27.54 27.77 472,008 +0.34(+1.24%)
Oct 03, 2012 27.50 27.54 27.34 27.43 374,184 -0.09(-0.33%)
Oct 02, 2012 27.69 27.76 27.39 27.52 1,706,866 +0.24(+0.89%)
Oct 01, 2012 27.37 27.60 27.20 27.28 2,366,237 +0.31(+1.13%)
Sep 28, 2012 27.32 27.36 26.90 26.97 722,990 -0.70(-2.53%)
Sep 27, 2012 27.47 27.76 27.29 27.67 932,458 +0.32(+1.18%)
Sep 26, 2012 27.49 27.49 27.27 27.35 258,799 -0.47(-1.68%)
Sep 25, 2012 28.16 28.32 27.81 27.82 1,263,393 -0.27(-0.96%)
Sep 24, 2012 27.96 28.16 27.91 28.08 859,924 -0.19(-0.67%)
Sep 21, 2012 28.51 28.54 28.26 28.27 4,462,209 +0.09(+0.32%)
Sep 20, 2012 27.95 28.20 27.84 28.18 557,533 -0.22(-0.79%)
Sep 19, 2012 28.32 28.51 28.21 28.41 753,027 +0.13(+0.48%)
Sep 18, 2012 28.29 28.41 28.20 28.27 1,968,729 -0.39(-1.38%)
Sep 17, 2012 28.82 28.93 28.59 28.67 1,150,241 -0.16(-0.56%)
Sep 14, 2012 28.79 29.07 28.73 28.83 3,931,547 +0.43(+1.52%)
Sep 13, 2012 27.85 28.56 27.75 28.40 5,914,068 +0.35(+1.25%)
Sep 12, 2012 28.10 28.16 27.92 28.05 1,399,139 +0.26(+0.94%)
Sep 11, 2012 27.46 27.91 27.45 27.79 7,891,772 +0.49(+1.81%)
Sep 10, 2012 27.51 27.57 27.29 27.29 2,880,210 -0.31(-1.14%)
Sep 07, 2012 27.55 27.64 27.49 27.61 1,851,277 +0.53(+1.96%)
Sep 06, 2012 26.47 27.15 26.47 27.08 858,084 +0.97(+3.71%)
Sep 05, 2012 26.24 26.28 26.07 26.11 540,683 -0.04(-0.14%)
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.