Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 35.89 35.89 35.62 35.69 147,019 -0.15(-0.41%)
Mar 30, 2006 35.75 36.44 35.63 35.83 250,813 +0.48(+1.34%)
Mar 29, 2006 35.06 35.39 35.04 35.36 271,571 +0.37(+1.05%)
Mar 28, 2006 35.26 35.34 34.90 34.99 438,861 -0.27(-0.75%)
Mar 27, 2006 35.36 35.36 35.18 35.26 856,720 -0.29(-0.81%)
Mar 24, 2006 35.37 35.57 35.26 35.54 239,823 +0.25(+0.70%)
Mar 23, 2006 35.60 35.60 35.21 35.30 96,710 -0.40(-1.12%)
Mar 22, 2006 35.60 35.80 35.52 35.70 413,951 +0.25(+0.70%)
Mar 21, 2006 35.62 35.69 35.39 35.45 192,688 -0.23(-0.64%)
Mar 20, 2006 35.82 35.82 35.61 35.68 170,709 -0.04(-0.10%)
Mar 17, 2006 35.68 35.78 35.56 35.71 311,623 +0.11(+0.31%)
Mar 16, 2006 35.43 35.65 35.39 35.60 177,303 +0.23(+0.64%)
Mar 15, 2006 35.23 35.38 35.10 35.38 318,705 +0.25(+0.72%)
Mar 14, 2006 34.73 35.19 34.70 35.12 630,085 +0.40(+1.14%)
Mar 13, 2006 34.53 34.76 34.53 34.73 1,011,067 +0.29(+0.84%)
Mar 10, 2006 34.05 34.44 33.98 34.44 260,337 +0.52(+1.55%)
Mar 09, 2006 33.95 34.09 33.91 33.91 75,463 +0.01(+0.02%)
Mar 08, 2006 33.71 33.93 33.65 33.90 138,716 +0.03(+0.10%)
Mar 07, 2006 33.90 33.94 33.78 33.87 159,719 -0.37(-1.09%)
Mar 06, 2006 34.56 34.56 34.19 34.24 44,203 -0.17(-0.49%)
Mar 03, 2006 34.24 34.49 34.22 34.41 95,978 -0.09(-0.26%)
Mar 02, 2006 34.36 34.50 34.23 34.50 359,734 -0.02(-0.05%)
Mar 01, 2006 34.45 34.54 34.35 34.52 69,114 +0.34(+0.98%)
Feb 28, 2006 34.50 34.31 34.06 34.18 1,470,199 -0.32(-0.91%)
Feb 27, 2006 34.44 34.55 34.37 34.50 70,823 +0.06(+0.18%)
Feb 24, 2006 34.37 34.51 34.32 34.44 237,625 +0.00(+0.00%)
Feb 23, 2006 34.43 34.55 34.34 34.44 293,307 -0.04(-0.12%)
Feb 22, 2006 34.25 34.51 34.16 34.48 340,197 +0.37(+1.08%)
Feb 21, 2006 34.33 34.33 34.05 34.11 204,655 -0.04(-0.11%)
Feb 17, 2006 33.99 34.17 33.97 34.15 267,664 +0.20(+0.59%)
Feb 16, 2006 33.68 34.00 33.67 33.94 130,901 +0.28(+0.83%)
Feb 15, 2006 33.78 33.93 33.54 33.67 390,750 -0.20(-0.58%)
Feb 14, 2006 33.47 33.89 33.47 33.86 803,236 +0.23(+0.68%)
Feb 13, 2006 33.52 33.70 33.49 33.63 112,585 +0.03(+0.09%)
Feb 10, 2006 33.82 33.91 33.46 33.61 1,205,953 -0.12(-0.36%)
Feb 09, 2006 33.84 33.90 33.70 33.73 153,613 +0.23(+0.68%)
Feb 08, 2006 33.36 33.59 33.27 33.50 660,612 +0.18(+0.54%)
Feb 07, 2006 33.50 33.52 33.20 33.32 72,533 -0.18(-0.53%)
Feb 06, 2006 33.61 33.63 33.43 33.49 94,024 -0.10(-0.30%)
Feb 03, 2006 33.39 33.68 33.31 33.60 179,012 -0.11(-0.33%)
Feb 02, 2006 33.94 34.09 33.69 33.71 673,800 -0.41(-1.19%)
Feb 01, 2006 34.02 34.24 34.01 34.11 410,776 +0.18(+0.52%)
Jan 31, 2006 33.82 34.10 33.73 33.94 242,998 +0.14(+0.41%)
Jan 30, 2006 33.67 33.81 33.67 33.80 371,945 +0.06(+0.17%)
Jan 27, 2006 33.87 33.97 33.66 33.74 533,618 -0.02(-0.06%)
Jan 26, 2006 33.54 33.78 33.54 33.76 290,620 +0.49(+1.48%)
Jan 25, 2006 33.21 33.31 33.12 33.27 88,895 +0.25(+0.74%)
Jan 24, 2006 33.06 33.06 32.87 33.02 355,338 +0.06(+0.19%)
Jan 23, 2006 32.98 33.03 32.79 32.96 116,248 +0.55(+1.71%)
Jan 20, 2006 32.89 32.92 32.41 32.41 456,201 -0.57(-1.73%)
Jan 19, 2006 32.77 33.04 32.77 32.98 610,303 +0.19(+0.57%)
Jan 18, 2006 32.84 32.94 32.55 32.79 105,014 -0.27(-0.83%)
Jan 17, 2006 32.94 33.07 32.76 33.06 98,176 -0.19(-0.58%)
Jan 13, 2006 33.04 33.27 32.96 33.26 142,135 +0.16(+0.48%)
Jan 12, 2006 33.26 33.33 33.09 33.10 161,673 -0.44(-1.31%)
Jan 11, 2006 33.28 33.58 33.28 33.54 197,573 +0.37(+1.12%)
Jan 10, 2006 33.13 33.23 32.99 33.16 513,104 -0.20(-0.60%)
Jan 09, 2006 33.36 33.38 33.22 33.36 148,729 -0.17(-0.50%)
Jan 06, 2006 33.35 33.57 33.31 33.53 212,714 +0.36(+1.10%)
Jan 05, 2006 33.19 33.20 33.06 33.17 124,307 -0.15(-0.44%)
Jan 04, 2006 32.92 33.32 33.02 33.31 196,107 +0.39(+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.