Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.09 -0.20 (-0.38%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.17 24.42 24.17 24.33 429,661 +0.08(+0.32%)
Dec 29, 2011 23.73 24.27 23.73 24.25 280,123 +0.52(+2.20%)
Dec 28, 2011 24.14 24.17 23.63 23.72 158,921 -0.51(-2.12%)
Dec 27, 2011 24.20 24.34 24.20 24.24 123,664 -0.06(-0.25%)
Dec 23, 2011 24.16 24.32 24.09 24.30 275,552 +0.44(+1.83%)
Dec 21, 2011 23.93 23.94 23.66 23.86 170,619 -0.20(-0.83%)
Dec 20, 2011 23.78 24.11 23.78 24.06 469,890 +1.05(+4.58%)
Dec 19, 2011 23.51 23.51 22.98 23.01 654,980 -0.11(-0.48%)
Dec 16, 2011 23.37 23.41 23.00 23.12 1,232,656 -0.16(-0.70%)
Dec 15, 2011 23.56 23.58 23.20 23.29 1,255,467 +0.13(+0.56%)
Dec 14, 2011 23.33 23.43 23.08 23.16 250,889 -0.34(-1.43%)
Dec 13, 2011 24.17 24.34 23.43 23.49 449,119 -0.64(-2.64%)
Dec 12, 2011 24.43 24.46 23.98 24.13 454,554 -1.05(-4.18%)
Dec 09, 2011 24.80 25.25 24.80 25.18 217,843 +0.76(+3.10%)
Dec 08, 2011 24.87 24.93 24.36 24.43 309,376 -1.12(-4.39%)
Dec 07, 2011 25.05 25.61 24.90 25.55 108,238 +0.08(+0.30%)
Dec 06, 2011 25.38 25.66 25.30 25.47 362,453 -0.01(-0.03%)
Dec 05, 2011 25.82 25.87 25.35 25.48 210,313 +0.32(+1.27%)
Dec 02, 2011 25.60 25.60 25.12 25.16 149,723 -0.02(-0.07%)
Dec 01, 2011 25.26 25.49 25.05 25.18 443,008 -0.22(-0.88%)
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%)
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.