Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 29.31 29.55 29.19 29.42 269,268 +0.08(+0.28%)
Mar 30, 2010 29.53 29.53 29.19 29.34 383,333 -0.12(-0.42%)
Mar 29, 2010 29.35 29.50 29.28 29.47 275,324 +0.24(+0.81%)
Mar 26, 2010 29.12 29.33 29.06 29.23 214,301 +0.34(+1.19%)
Mar 25, 2010 29.06 29.28 28.83 28.88 351,443 +0.18(+0.63%)
Mar 24, 2010 28.65 28.82 28.57 28.70 1,128,255 -0.57(-1.95%)
Mar 23, 2010 29.09 29.31 29.00 29.28 333,781 +0.20(+0.70%)
Mar 22, 2010 28.54 29.15 28.49 29.07 230,846 -0.07(-0.22%)
Mar 19, 2010 29.35 29.35 28.90 29.14 149,625 -0.35(-1.19%)
Mar 18, 2010 29.62 29.69 29.24 29.49 203,173 -0.28(-0.94%)
Mar 17, 2010 29.77 29.94 29.74 29.77 155,473 +0.09(+0.30%)
Mar 16, 2010 29.36 29.71 29.29 29.68 490,290 +0.39(+1.34%)
Mar 15, 2010 29.10 29.29 29.06 29.29 247,755 -0.18(-0.61%)
Mar 12, 2010 29.60 29.60 29.40 29.47 98,072 +0.13(+0.45%)
Mar 11, 2010 29.16 29.35 29.06 29.33 279,771 +0.14(+0.48%)
Mar 10, 2010 29.07 29.41 29.07 29.20 241,640 +0.18(+0.62%)
Mar 09, 2010 28.70 29.10 28.68 29.01 643,430 -0.02(-0.08%)
Mar 08, 2010 29.15 29.22 28.95 29.04 142,328 -0.03(-0.11%)
Mar 05, 2010 28.61 29.12 28.59 29.07 118,600 +0.70(+2.48%)
Mar 04, 2010 28.55 28.66 28.25 28.37 389,729 -0.07(-0.26%)
Mar 03, 2010 28.32 28.69 28.29 28.44 213,845 +0.36(+1.28%)
Mar 02, 2010 27.99 28.22 27.85 28.08 165,780 +0.35(+1.27%)
Mar 01, 2010 27.51 27.81 27.43 27.73 205,637 +0.33(+1.20%)
Feb 26, 2010 27.19 27.63 26.95 27.40 557,286 +0.24(+0.87%)
Feb 25, 2010 26.83 27.22 26.73 27.16 321,258 -0.28(-1.01%)
Feb 24, 2010 27.32 27.66 27.20 27.44 203,303 +0.09(+0.33%)
Feb 23, 2010 27.70 27.72 27.22 27.35 336,598 -0.52(-1.88%)
Feb 22, 2010 28.05 28.13 27.87 27.88 122,887 -0.05(-0.18%)
Feb 19, 2010 27.64 28.00 27.61 27.93 110,965 -0.08(-0.29%)
Feb 18, 2010 27.68 28.06 27.68 28.01 229,502 +0.20(+0.73%)
Feb 17, 2010 27.93 28.17 27.67 27.80 451,777 -0.09(-0.32%)
Feb 16, 2010 27.25 27.90 27.10 27.89 183,105 +0.78(+2.87%)
Feb 12, 2010 26.86 27.11 27.11 27.11 140,914 -0.34(-1.22%)
Feb 11, 2010 27.15 27.52 26.85 27.45 158,696 -0.05(-0.18%)
Feb 10, 2010 27.57 27.66 27.23 27.50 240,067 -0.16(-0.56%)
Feb 09, 2010 27.25 27.99 27.00 27.66 582,156 +1.02(+3.81%)
Feb 08, 2010 26.84 27.11 26.57 26.64 215,942 -0.27(-1.00%)
Feb 05, 2010 27.15 27.27 26.27 26.91 470,562 -0.52(-1.91%)
Feb 04, 2010 28.36 28.36 27.43 27.43 320,768 -1.52(-5.23%)
Feb 03, 2010 29.11 29.26 28.84 28.95 331,523 -0.56(-1.89%)
Feb 02, 2010 29.10 29.51 28.99 29.51 195,366 +0.70(+2.45%)
Feb 01, 2010 28.69 28.88 28.65 28.80 130,008 +0.56(+1.97%)
Jan 29, 2010 28.58 28.86 28.12 28.25 422,582 -0.25(-0.86%)
Jan 28, 2010 29.16 29.16 28.25 28.49 179,813 -0.64(-2.19%)
Jan 27, 2010 28.97 29.21 28.75 29.13 293,099 -0.08(-0.28%)
Jan 26, 2010 29.01 29.52 29.01 29.21 210,343 -0.11(-0.39%)
Jan 25, 2010 29.50 29.63 29.20 29.33 217,263 +0.39(+1.36%)
Jan 22, 2010 29.47 29.66 28.84 28.93 803,136 -0.57(-1.92%)
Jan 21, 2010 30.41 30.51 29.37 29.50 460,759 -0.95(-3.12%)
Jan 20, 2010 30.68 30.68 30.19 30.45 416,521 -0.96(-3.05%)
Jan 19, 2010 31.05 31.50 30.96 31.41 241,278 +0.33(+1.05%)
Jan 15, 2010 31.46 31.08 31.08 31.08 383,301 -0.82(-2.57%)
Jan 14, 2010 31.70 31.92 31.64 31.90 191,559 +0.07(+0.21%)
Jan 13, 2010 31.72 31.93 31.54 31.83 251,052 +0.23(+0.73%)
Jan 12, 2010 31.60 31.73 31.41 31.60 511,454 -0.47(-1.46%)
Jan 11, 2010 32.14 32.23 31.96 32.07 298,098 +0.20(+0.64%)
Jan 08, 2010 31.54 31.88 31.53 31.86 283,973 +0.27(+0.86%)
Jan 07, 2010 31.46 31.59 31.35 31.59 600,642 -0.15(-0.46%)
Jan 06, 2010 31.59 31.78 31.50 31.74 346,717 +0.13(+0.41%)
Jan 05, 2010 31.69 31.81 31.48 31.61 1,101,258 +0.10(+0.31%)
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.