Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 37.81 37.96 37.74 37.96 1,690,086 +0.43(+1.14%)
May 30, 2007 37.21 37.61 37.03 37.53 966,257 +0.15(+0.41%)
May 29, 2007 37.63 37.64 37.28 37.38 759,674 -0.04(-0.10%)
May 25, 2007 37.34 37.44 37.23 37.42 578,559 +0.29(+0.79%)
May 24, 2007 37.54 37.54 36.98 37.12 1,151,145 -0.58(-1.53%)
May 23, 2007 37.56 37.73 37.46 37.70 386,125 +0.39(+1.05%)
May 22, 2007 37.48 37.48 37.30 37.31 382,352 +0.02(+0.06%)
May 21, 2007 37.79 37.45 37.27 37.29 1,282,579 -0.50(-1.33%)
May 18, 2007 37.21 37.79 37.23 37.79 832,623 +0.44(+1.17%)
May 17, 2007 36.97 37.35 36.88 37.35 438,322 +0.21(+0.57%)
May 16, 2007 37.17 37.23 36.85 37.14 476,054 -0.04(-0.11%)
May 15, 2007 36.91 37.31 36.84 37.18 968,773 +0.60(+1.65%)
May 14, 2007 36.99 37.01 36.58 36.58 1,149,573 -0.35(-0.94%)
May 11, 2007 36.39 36.94 36.39 36.93 422,600 +0.77(+2.14%)
May 10, 2007 36.79 36.88 36.12 36.15 1,259,153 -0.82(-2.22%)
May 09, 2007 36.98 37.05 36.79 36.97 1,214,346 +0.02(+0.04%)
May 08, 2007 36.87 36.98 36.71 36.96 797,406 -0.46(-1.24%)
May 07, 2007 37.40 37.44 37.32 37.42 418,512 +0.20(+0.54%)
May 04, 2007 37.10 37.34 37.10 37.22 484,543 +0.35(+0.94%)
May 03, 2007 36.99 37.00 36.77 36.88 1,353,012 +0.13(+0.35%)
May 02, 2007 36.79 37.03 36.75 36.75 382,667 -0.09(-0.25%)
May 01, 2007 36.96 36.96 36.58 36.84 417,569 +0.27(+0.73%)
Apr 30, 2007 36.88 37.02 36.57 36.57 394,615 -0.48(-1.29%)
Apr 27, 2007 36.78 37.05 36.69 37.05 273,243 +0.19(+0.52%)
Apr 26, 2007 36.95 36.97 36.76 36.86 364,744 -0.15(-0.41%)
Apr 25, 2007 36.85 37.01 36.75 37.01 324,811 +0.49(+1.34%)
Apr 24, 2007 36.42 36.61 36.31 36.52 627,297 +0.02(+0.05%)
Apr 23, 2007 36.61 36.76 36.46 36.50 1,090,145 -0.26(-0.71%)
Apr 20, 2007 37.41 37.41 36.64 36.76 1,751,086 +0.45(+1.23%)
Apr 19, 2007 35.92 36.41 35.92 36.32 311,604 -0.09(-0.24%)
Apr 18, 2007 36.38 36.51 36.16 36.40 725,086 -0.03(-0.07%)
Apr 17, 2007 36.46 36.54 36.30 36.43 653,080 -0.05(-0.13%)
Apr 16, 2007 36.41 36.51 36.31 36.48 378,264 +0.47(+1.32%)
Apr 13, 2007 35.93 36.05 35.81 36.00 772,566 +0.26(+0.73%)
Apr 12, 2007 35.30 35.78 35.26 35.74 315,692 +0.10(+0.28%)
Apr 11, 2007 35.77 35.77 35.38 35.64 1,284,780 -0.03(-0.08%)
Apr 10, 2007 35.52 35.67 35.42 35.67 677,921 +0.31(+0.88%)
Apr 09, 2007 34.50 35.70 34.50 35.36 356,568 -0.07(-0.19%)
Apr 05, 2007 35.29 35.47 35.24 35.43 576,044 +0.27(+0.77%)
Apr 04, 2007 35.02 35.16 34.91 35.16 883,561 +0.17(+0.50%)
Apr 03, 2007 34.72 35.03 34.72 34.98 505,925 +0.36(+1.04%)
Apr 02, 2007 34.62 34.64 34.41 34.62 213,186 +0.18(+0.53%)
Mar 30, 2007 34.26 34.51 34.26 34.44 614,719 +0.41(+1.21%)
Mar 29, 2007 34.40 34.59 34.03 34.03 382,981 +0.12(+0.36%)
Mar 28, 2007 33.92 34.12 33.90 33.91 731,375 -0.33(-0.98%)
Mar 27, 2007 34.17 34.27 34.04 34.24 319,151 -0.13(-0.38%)
Mar 26, 2007 34.40 34.40 33.96 34.37 227,021 +0.03(+0.08%)
Mar 23, 2007 34.29 34.38 34.21 34.34 440,208 +0.19(+0.55%)
Mar 22, 2007 34.34 34.34 34.06 34.16 634,214 -0.19(-0.56%)
Mar 21, 2007 33.62 34.67 33.49 34.35 968,144 +0.92(+2.75%)
Mar 20, 2007 33.12 33.46 33.05 33.43 187,717 +0.24(+0.72%)
Mar 19, 2007 33.14 33.25 33.03 33.19 336,759 +0.51(+1.57%)
Mar 16, 2007 32.73 32.92 32.61 32.68 489,889 +0.17(+0.51%)
Mar 15, 2007 32.22 32.54 32.19 32.51 357,512 +0.08(+0.26%)
Mar 14, 2007 32.05 32.44 31.72 32.43 765,019 +0.31(+0.96%)
Mar 13, 2007 33.08 32.87 32.12 32.12 527,935 -0.96(-2.90%)
Mar 12, 2007 32.87 33.16 32.75 33.08 334,872 +0.15(+0.44%)
Mar 09, 2007 32.89 32.99 32.79 32.94 176,397 +0.07(+0.20%)
Mar 08, 2007 32.80 32.97 32.66 32.87 644,276 +0.41(+1.26%)
Mar 07, 2007 32.28 32.66 32.28 32.46 893,623 -0.01(-0.02%)
Mar 06, 2007 31.96 32.52 31.96 32.46 816,272 +0.72(+2.25%)
Mar 05, 2007 31.68 32.02 31.43 31.75 807,468 -0.40(-1.25%)
Mar 02, 2007 32.29 32.50 32.12 32.15 1,229,439 -0.33(-1.01%)
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.