Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

42.07 +0.66 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.04 37.47 37.47 37.47 157,800 -0.40(-1.06%)
Dec 30, 2009 37.74 37.88 37.66 37.87 215,792 -0.29(-0.76%)
Dec 29, 2009 38.30 38.35 37.98 38.16 91,042 +0.16(+0.42%)
Dec 28, 2009 38.11 38.15 37.96 38.00 151,516 +0.10(+0.26%)
Dec 24, 2009 37.85 38.00 37.79 37.90 97,282 +0.11(+0.29%)
Dec 23, 2009 37.55 37.79 37.43 37.79 363,225 +0.32(+0.85%)
Dec 22, 2009 37.41 37.54 37.23 37.47 249,175 +0.03(+0.08%)
Dec 21, 2009 37.23 37.62 37.23 37.44 160,410 +0.35(+0.94%)
Dec 18, 2009 37.14 37.35 36.70 37.09 373,364 -0.01(-0.03%)
Dec 17, 2009 37.46 37.46 37.00 37.10 157,565 -0.95(-2.50%)
Dec 16, 2009 37.92 38.31 37.92 38.05 507,094 +0.45(+1.20%)
Dec 15, 2009 37.56 37.85 37.48 37.60 1,633,864 -0.39(-1.03%)
Dec 14, 2009 37.99 38.06 37.89 37.99 729,938 +0.43(+1.14%)
Dec 11, 2009 37.81 37.81 37.44 37.56 1,465,895 +0.00(+0.00%)
Dec 10, 2009 37.72 37.92 37.49 37.56 1,172,517 +0.02(+0.05%)
Dec 09, 2009 37.55 37.68 37.07 37.54 147,563 -0.21(-0.56%)
Dec 08, 2009 38.02 38.05 37.56 37.75 165,294 -0.89(-2.30%)
Dec 07, 2009 38.70 38.96 38.57 38.64 451,911 -0.16(-0.41%)
Dec 04, 2009 39.22 39.41 38.58 38.80 338,003 +0.08(+0.21%)
Dec 03, 2009 39.28 39.50 38.72 38.72 680,635 -0.31(-0.79%)
Dec 02, 2009 38.96 39.25 38.87 39.03 120,660 +0.07(+0.18%)
Dec 01, 2009 38.76 39.19 38.59 38.96 404,889 +0.92(+2.42%)
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%)
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.