Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.39 18.54 18.07 18.20 192,929 +0.17(+0.93%)
Apr 29, 2009 17.84 18.29 17.84 18.03 371,194 +0.48(+2.73%)
Apr 28, 2009 17.21 17.69 17.21 17.55 243,996 +0.00(+0.00%)
Apr 27, 2009 17.54 17.85 17.45 17.55 649,405 -0.35(-1.95%)
Apr 24, 2009 17.91 18.03 17.77 17.90 525,287 +0.30(+1.69%)
Apr 23, 2009 17.39 17.62 17.21 17.60 149,358 +0.49(+2.88%)
Apr 22, 2009 16.84 17.43 16.84 17.11 168,966 +0.02(+0.11%)
Apr 21, 2009 16.53 17.13 16.51 17.09 256,972 +0.32(+1.93%)
Apr 20, 2009 17.09 17.13 16.72 16.77 334,040 -0.92(-5.20%)
Apr 17, 2009 17.69 17.79 17.56 17.69 256,589 -0.04(-0.22%)
Apr 16, 2009 17.68 17.82 17.45 17.72 237,716 +0.17(+0.96%)
Apr 15, 2009 17.13 17.56 17.10 17.56 186,305 +0.29(+1.69%)
Apr 14, 2009 17.36 17.52 17.26 17.26 140,964 -0.25(-1.44%)
Apr 13, 2009 17.21 17.64 17.15 17.52 152,344 +0.26(+1.50%)
Apr 09, 2009 17.24 17.28 17.03 17.26 754,134 +0.45(+2.66%)
Apr 08, 2009 16.71 16.96 16.59 16.81 407,871 +0.32(+1.96%)
Apr 07, 2009 16.58 16.69 16.45 16.49 144,616 -0.49(-2.86%)
Apr 06, 2009 16.99 17.02 16.77 16.97 387,200 -0.35(-2.02%)
Apr 03, 2009 17.13 17.36 16.99 17.32 162,098 +0.29(+1.67%)
Apr 02, 2009 16.84 17.36 16.84 17.04 225,849 +0.78(+4.82%)
Apr 01, 2009 15.65 16.29 15.65 16.25 257,441 +0.38(+2.41%)
Mar 31, 2009 15.70 16.10 15.62 15.87 416,224 +0.53(+3.46%)
Mar 30, 2009 15.51 15.53 15.17 15.34 238,303 -1.54(-9.13%)
Mar 26, 2009 16.71 16.93 16.54 16.88 544,885 +0.14(+0.85%)
Mar 25, 2009 16.47 16.83 16.31 16.74 218,175 +0.53(+3.28%)
Mar 24, 2009 16.41 16.64 16.20 16.21 216,763 -0.70(-4.14%)
Mar 23, 2009 16.51 16.91 16.48 16.91 405,957 +1.19(+7.58%)
Mar 20, 2009 15.94 16.03 15.67 15.72 133,539 -0.25(-1.58%)
Mar 19, 2009 16.30 16.36 15.91 15.97 381,677 +0.04(+0.24%)
Mar 18, 2009 15.27 16.01 15.09 15.93 366,667 +0.54(+3.54%)
Mar 17, 2009 14.91 15.39 14.82 15.39 149,202 +0.39(+2.59%)
Mar 16, 2009 15.18 15.36 15.00 15.00 202,810 +0.14(+0.92%)
Mar 13, 2009 14.85 14.98 14.64 14.86 0 -0.05(-0.30%)
Mar 12, 2009 14.21 14.91 14.10 14.91 414,584 +0.65(+4.59%)
Mar 11, 2009 14.43 14.61 14.12 14.25 415,662 +0.15(+1.06%)
Mar 10, 2009 13.43 14.25 13.43 14.10 212,076 +0.94(+7.14%)
Mar 09, 2009 13.01 13.41 13.01 13.16 501,013 -0.27(-2.03%)
Mar 06, 2009 13.63 13.78 13.15 13.44 0 -0.01(-0.05%)
Mar 05, 2009 14.87 14.87 13.40 13.44 126,475 -0.73(-5.16%)
Mar 04, 2009 13.92 14.40 13.88 14.17 349,987 +0.49(+3.55%)
Mar 02, 2009 14.01 14.11 13.60 13.69 696,389 -0.75(-5.20%)
Feb 27, 2009 14.35 14.78 14.28 14.44 0 -0.14(-0.93%)
Feb 26, 2009 14.91 14.98 14.52 14.58 332,166 -0.09(-0.62%)
Feb 25, 2009 14.87 14.91 14.32 14.67 1,095,309 -0.39(-2.58%)
Feb 24, 2009 14.59 15.14 14.47 15.06 470,565 +0.66(+4.56%)
Feb 23, 2009 15.08 15.16 14.35 14.40 225,065 -0.64(-4.24%)
Feb 20, 2009 14.87 15.26 14.80 15.04 1,067,871 -0.29(-1.90%)
Feb 19, 2009 15.72 15.85 15.29 15.33 456,061 -0.07(-0.46%)
Feb 18, 2009 15.50 15.50 15.11 15.40 241,265 +0.00(+0.00%)
Feb 17, 2009 15.60 15.74 15.38 15.40 332,345 -1.14(-6.89%)
Feb 13, 2009 16.69 16.82 16.54 16.54 79,241 -0.19(-1.16%)
Feb 12, 2009 16.45 16.73 16.20 16.73 296,528 -0.11(-0.65%)
Feb 11, 2009 16.94 17.04 16.60 16.84 155,715 +0.20(+1.21%)
Feb 10, 2009 17.42 17.58 16.55 16.64 971,855 -1.00(-5.66%)
Feb 09, 2009 17.43 17.73 17.43 17.64 119,922 +0.21(+1.23%)
Feb 06, 2009 17.18 17.63 17.14 17.43 164,177 +0.43(+2.55%)
Feb 05, 2009 16.64 17.19 16.45 16.99 190,379 +0.26(+1.55%)
Feb 04, 2009 16.79 17.21 16.66 16.73 464,068 -0.17(-1.03%)
Feb 03, 2009 16.51 17.02 16.38 16.91 807,021 +0.60(+3.70%)
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.