Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.85 27.85 27.65 27.70 189,410 -0.11(-0.41%)
Mar 30, 2006 27.75 28.29 27.65 27.81 323,131 +0.37(+1.34%)
Mar 29, 2006 27.21 27.47 27.20 27.44 349,875 +0.29(+1.05%)
Mar 28, 2006 27.36 27.43 27.09 27.16 565,400 -0.21(-0.75%)
Mar 27, 2006 27.44 27.45 27.30 27.36 1,103,742 -0.22(-0.81%)
Mar 24, 2006 27.46 27.61 27.37 27.59 308,972 +0.19(+0.70%)
Mar 23, 2006 27.63 27.63 27.33 27.40 124,595 -0.31(-1.12%)
Mar 22, 2006 27.63 27.79 27.57 27.71 533,307 +0.19(+0.70%)
Mar 21, 2006 27.65 27.70 27.47 27.51 248,247 -0.18(-0.64%)
Mar 20, 2006 27.81 27.81 27.64 27.69 219,930 -0.03(-0.10%)
Mar 17, 2006 27.69 27.77 27.60 27.72 401,475 +0.09(+0.31%)
Mar 16, 2006 27.50 27.67 27.47 27.64 228,425 +0.17(+0.64%)
Mar 15, 2006 27.35 27.46 27.24 27.46 410,599 +0.20(+0.72%)
Mar 14, 2006 26.95 27.31 26.94 27.26 811,760 +0.31(+1.14%)
Mar 13, 2006 26.80 26.98 26.80 26.95 1,302,592 +0.23(+0.84%)
Mar 10, 2006 26.43 26.73 26.38 26.73 335,401 +0.41(+1.55%)
Mar 09, 2006 26.35 26.46 26.32 26.32 97,222 +0.01(+0.02%)
Mar 08, 2006 26.17 26.34 26.12 26.32 178,713 +0.03(+0.10%)
Mar 07, 2006 26.31 26.35 26.22 26.29 205,771 -0.29(-1.09%)
Mar 06, 2006 26.82 26.82 26.54 26.58 56,949 -0.13(-0.49%)
Mar 03, 2006 26.57 26.77 26.56 26.71 123,651 -0.07(-0.26%)
Mar 02, 2006 26.67 26.78 26.57 26.78 463,458 -0.01(-0.05%)
Mar 01, 2006 26.74 26.81 26.67 26.79 89,041 +0.26(+0.98%)
Feb 28, 2006 26.78 26.63 26.44 26.53 1,894,107 -0.24(-0.91%)
Feb 27, 2006 26.73 26.82 26.68 26.78 91,244 +0.05(+0.18%)
Feb 24, 2006 26.68 26.79 26.64 26.73 306,140 +0.00(+0.00%)
Feb 23, 2006 26.72 26.82 26.66 26.73 377,877 -0.03(-0.12%)
Feb 22, 2006 26.58 26.78 26.51 26.76 438,287 +0.29(+1.08%)
Feb 21, 2006 26.65 26.65 26.43 26.48 263,664 -0.03(-0.11%)
Feb 17, 2006 26.38 26.52 26.36 26.50 344,840 +0.16(+0.59%)
Feb 16, 2006 26.14 26.39 26.13 26.35 168,644 +0.22(+0.83%)
Feb 15, 2006 26.22 26.34 26.03 26.13 503,417 -0.15(-0.58%)
Feb 14, 2006 25.98 26.30 25.98 26.28 1,034,837 +0.18(+0.68%)
Feb 13, 2006 26.02 26.15 26.00 26.11 145,047 +0.02(+0.09%)
Feb 10, 2006 26.25 26.32 25.97 26.08 1,553,671 -0.10(-0.36%)
Feb 09, 2006 26.27 26.31 26.15 26.18 197,905 +0.18(+0.68%)
Feb 08, 2006 25.89 26.07 25.83 26.00 851,089 +0.14(+0.54%)
Feb 07, 2006 26.00 26.02 25.77 25.86 93,446 -0.14(-0.53%)
Feb 06, 2006 26.09 26.10 25.95 26.00 121,134 -0.08(-0.30%)
Feb 03, 2006 25.92 26.14 25.85 26.08 230,628 -0.09(-0.33%)
Feb 02, 2006 26.35 26.46 26.15 26.16 868,080 -0.31(-1.19%)
Feb 01, 2006 26.41 26.57 26.40 26.48 529,217 +0.14(+0.52%)
Jan 31, 2006 26.25 26.47 26.18 26.34 313,062 +0.11(+0.41%)
Jan 30, 2006 26.14 26.24 26.14 26.23 479,190 +0.04(+0.17%)
Jan 27, 2006 26.29 26.37 26.13 26.19 687,479 -0.02(-0.06%)
Jan 26, 2006 26.03 26.22 26.03 26.20 374,416 +0.38(+1.48%)
Jan 25, 2006 25.78 25.86 25.71 25.82 114,527 +0.19(+0.74%)
Jan 24, 2006 25.66 25.66 25.52 25.63 457,795 +0.05(+0.19%)
Jan 23, 2006 25.60 25.64 25.45 25.59 149,766 +0.43(+1.71%)
Jan 20, 2006 25.53 25.55 25.16 25.16 587,739 -0.44(-1.73%)
Jan 19, 2006 25.44 25.65 25.44 25.60 786,274 +0.15(+0.57%)
Jan 18, 2006 25.49 25.57 25.27 25.45 135,293 -0.21(-0.83%)
Jan 17, 2006 25.57 25.67 25.43 25.66 126,483 -0.15(-0.58%)
Jan 13, 2006 25.65 25.82 25.59 25.81 183,118 +0.12(+0.48%)
Jan 12, 2006 25.81 25.87 25.68 25.69 208,288 -0.34(-1.31%)
Jan 11, 2006 25.83 26.06 25.83 26.03 254,540 +0.29(+1.12%)
Jan 10, 2006 25.71 25.79 25.60 25.74 661,049 -0.16(-0.60%)
Jan 09, 2006 25.89 25.91 25.79 25.90 191,613 -0.13(-0.50%)
Jan 06, 2006 25.89 26.06 25.86 26.03 274,047 +0.28(+1.10%)
Jan 05, 2006 25.76 25.77 25.66 25.74 160,149 -0.11(-0.44%)
Jan 04, 2006 25.55 25.86 25.63 25.86 252,652 +0.31(+1.19%)
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.