Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.71 +1.11 (+2.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.58 20.64 20.37 20.59 1,147,879 +0.12(+0.57%)
May 28, 2009 20.33 20.47 20.01 20.47 368,924 +0.36(+1.80%)
May 27, 2009 20.39 20.46 20.02 20.11 116,193 -0.27(-1.30%)
May 26, 2009 20.57 20.57 19.59 20.37 673,587 +0.35(+1.75%)
May 22, 2009 20.12 20.20 19.94 20.02 331,288 +0.10(+0.49%)
May 21, 2009 19.77 19.95 19.65 19.93 506,755 -0.07(-0.36%)
May 20, 2009 19.99 20.34 19.95 20.00 327,572 +0.18(+0.91%)
May 19, 2009 19.62 19.92 19.57 19.82 338,429 +0.35(+1.80%)
May 18, 2009 19.56 19.56 19.05 19.47 191,770 +0.76(+4.08%)
May 15, 2009 18.87 19.06 18.60 18.70 279,385 -0.23(-1.23%)
May 14, 2009 18.73 19.10 18.68 18.94 220,388 +0.13(+0.69%)
May 13, 2009 18.97 18.99 18.71 18.81 152,211 -0.66(-3.39%)
May 12, 2009 19.62 19.67 19.26 19.47 722,950 +0.12(+0.64%)
May 11, 2009 19.47 19.52 19.27 19.34 735,241 -0.63(-3.14%)
May 08, 2009 19.51 20.00 19.43 19.97 743,679 +0.98(+5.18%)
May 07, 2009 19.64 19.65 18.89 18.99 346,415 -0.32(-1.68%)
May 06, 2009 19.30 19.40 18.98 19.31 294,762 +0.44(+2.33%)
May 05, 2009 19.10 19.14 18.81 18.87 360,038 -0.28(-1.49%)
May 04, 2009 18.67 19.18 18.57 19.16 314,743 +0.78(+4.26%)
May 01, 2009 18.35 18.39 18.14 18.37 154,633 +0.19(+1.03%)
Apr 30, 2009 18.37 18.53 18.06 18.19 193,052 +0.17(+0.93%)
Apr 29, 2009 17.83 18.27 17.83 18.02 371,431 +0.48(+2.73%)
Apr 28, 2009 17.20 17.67 17.20 17.54 244,152 +0.00(+0.00%)
Apr 27, 2009 17.53 17.84 17.44 17.54 649,821 -0.35(-1.95%)
Apr 24, 2009 17.90 18.02 17.76 17.89 525,623 +0.30(+1.69%)
Apr 23, 2009 17.38 17.61 17.20 17.59 149,454 +0.49(+2.88%)
Apr 22, 2009 16.83 17.42 16.83 17.10 169,074 +0.02(+0.11%)
Apr 21, 2009 16.52 17.12 16.50 17.08 257,136 +0.32(+1.93%)
Apr 20, 2009 17.08 17.12 16.71 16.75 334,254 -0.92(-5.20%)
Apr 17, 2009 17.67 17.78 17.54 17.67 256,753 -0.04(-0.22%)
Apr 16, 2009 17.67 17.80 17.43 17.71 237,868 +0.17(+0.96%)
Apr 15, 2009 17.12 17.55 17.09 17.54 186,424 +0.29(+1.69%)
Apr 14, 2009 17.34 17.51 17.25 17.25 141,054 -0.25(-1.44%)
Apr 13, 2009 17.20 17.63 17.14 17.51 152,441 +0.26(+1.50%)
Apr 09, 2009 17.23 17.27 17.02 17.25 754,616 +0.45(+2.66%)
Apr 08, 2009 16.70 16.95 16.58 16.80 408,132 +0.32(+1.96%)
Apr 07, 2009 16.57 16.68 16.44 16.48 144,709 -0.49(-2.86%)
Apr 06, 2009 16.97 17.01 16.76 16.96 387,448 -0.35(-2.02%)
Apr 03, 2009 17.12 17.35 16.98 17.31 162,202 +0.28(+1.67%)
Apr 02, 2009 16.83 17.34 16.83 17.03 225,993 +0.78(+4.82%)
Apr 01, 2009 15.64 16.28 15.64 16.24 257,606 +0.38(+2.41%)
Mar 31, 2009 15.69 16.09 15.61 15.86 416,490 +0.53(+3.46%)
Mar 30, 2009 15.50 15.52 15.16 15.33 238,455 -1.54(-9.13%)
Mar 26, 2009 16.70 16.92 16.53 16.87 545,234 +0.14(+0.85%)
Mar 25, 2009 16.46 16.82 16.30 16.73 218,315 +0.53(+3.28%)
Mar 24, 2009 16.40 16.63 16.19 16.20 216,902 -0.70(-4.14%)
Mar 23, 2009 16.50 16.90 16.47 16.90 406,217 +1.19(+7.58%)
Mar 20, 2009 15.93 16.02 15.66 15.71 133,624 -0.25(-1.58%)
Mar 19, 2009 16.29 16.35 15.90 15.96 381,921 +0.04(+0.24%)
Mar 18, 2009 15.26 16.00 15.08 15.92 366,901 +0.54(+3.54%)
Mar 17, 2009 14.90 15.38 14.81 15.38 149,298 +0.39(+2.59%)
Mar 16, 2009 15.18 15.35 14.99 14.99 202,940 +0.14(+0.92%)
Mar 13, 2009 14.84 14.97 14.63 14.85 0 -0.05(-0.30%)
Mar 12, 2009 14.20 14.90 14.09 14.90 414,850 +0.65(+4.59%)
Mar 11, 2009 14.42 14.60 14.11 14.24 415,928 +0.15(+1.06%)
Mar 10, 2009 13.42 14.24 13.42 14.09 212,212 +0.94(+7.14%)
Mar 09, 2009 13.00 13.40 13.00 13.16 501,334 -0.27(-2.03%)
Mar 06, 2009 13.62 13.77 13.14 13.43 0 -0.01(-0.05%)
Mar 05, 2009 14.86 14.86 13.39 13.43 126,556 -0.73(-5.16%)
Mar 04, 2009 13.91 14.39 13.87 14.17 350,211 +0.49(+3.55%)
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.