Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.63 22.70 22.27 22.62 344,472 +0.08(+0.35%)
May 30, 2012 22.77 22.82 22.50 22.54 219,904 -0.71(-3.04%)
May 29, 2012 23.31 23.44 23.02 23.25 202,059 +0.17(+0.76%)
May 25, 2012 22.98 23.20 22.98 23.07 273,415 +0.02(+0.08%)
May 24, 2012 23.28 23.36 22.92 23.05 195,323 -0.31(-1.31%)
May 23, 2012 23.37 23.38 22.91 23.36 277,670 -0.25(-1.07%)
May 22, 2012 23.84 24.03 23.52 23.61 428,973 -0.13(-0.55%)
May 21, 2012 23.35 23.76 23.31 23.74 191,078 +0.57(+2.45%)
May 18, 2012 23.36 23.42 23.10 23.18 154,270 +0.03(+0.11%)
May 17, 2012 23.39 23.44 23.13 23.15 339,692 -0.30(-1.26%)
May 16, 2012 23.75 23.94 23.44 23.45 1,378,277 -0.15(-0.63%)
May 15, 2012 23.80 23.95 23.56 23.59 875,513 -0.47(-1.96%)
May 14, 2012 24.07 24.24 23.99 24.06 468,140 -0.62(-2.51%)
May 11, 2012 24.47 24.95 24.46 24.68 317,192 -0.06(-0.25%)
May 10, 2012 24.93 24.96 24.72 24.75 365,914 +0.18(+0.75%)
May 09, 2012 24.33 24.69 24.00 24.56 603,502 -0.45(-1.81%)
May 08, 2012 25.04 25.04 24.62 25.02 196,423 -0.34(-1.34%)
May 07, 2012 25.11 25.41 25.11 25.36 1,147,695 +0.29(+1.15%)
May 04, 2012 25.35 25.44 25.03 25.07 688,923 -0.42(-1.64%)
May 03, 2012 25.68 25.82 25.44 25.49 352,133 -0.30(-1.15%)
May 02, 2012 25.62 25.79 25.50 25.78 174,023 -0.38(-1.47%)
May 01, 2012 26.04 26.32 26.02 26.17 190,022 +0.20(+0.77%)
Apr 30, 2012 26.04 26.10 25.87 25.97 283,595 -0.27(-1.03%)
Apr 27, 2012 26.25 26.32 26.13 26.24 127,681 +0.19(+0.74%)
Apr 26, 2012 25.65 26.11 25.65 26.04 120,458 +0.17(+0.67%)
Apr 25, 2012 25.88 26.03 25.71 25.87 335,085 +0.63(+2.49%)
Apr 24, 2012 25.06 25.43 25.04 25.24 279,412 +0.29(+1.15%)
Apr 23, 2012 24.89 24.99 24.70 24.95 559,643 -0.64(-2.49%)
Apr 20, 2012 25.54 25.74 25.50 25.59 150,250 +0.32(+1.28%)
Apr 19, 2012 25.51 25.66 25.09 25.27 319,180 -0.37(-1.43%)
Apr 18, 2012 25.63 25.91 25.56 25.63 256,702 -0.44(-1.71%)
Apr 17, 2012 25.85 26.17 25.75 26.08 767,921 +0.53(+2.08%)
Apr 16, 2012 25.58 25.63 25.17 25.55 477,755 +0.30(+1.17%)
Apr 13, 2012 25.62 25.71 25.22 25.25 160,848 -0.83(-3.18%)
Apr 12, 2012 25.73 26.15 25.70 26.08 258,129 +0.45(+1.77%)
Apr 11, 2012 25.90 25.94 25.60 25.63 270,887 +0.43(+1.70%)
Apr 10, 2012 25.77 25.85 25.16 25.20 340,531 -0.67(-2.60%)
Apr 09, 2012 25.72 25.98 25.63 25.87 160,151 -0.16(-0.60%)
Apr 05, 2012 25.91 26.18 25.86 26.03 488,635 -0.28(-1.06%)
Apr 04, 2012 26.50 26.51 26.20 26.31 362,923 -0.79(-2.93%)
Apr 03, 2012 27.60 27.63 26.93 27.10 635,182 -0.72(-2.60%)
Apr 02, 2012 27.30 27.92 27.22 27.82 487,245 +0.31(+1.14%)
Mar 30, 2012 27.53 27.59 27.25 27.51 171,940 +0.29(+1.06%)
Mar 29, 2012 27.08 27.26 26.92 27.22 276,751 -0.31(-1.11%)
Mar 28, 2012 27.83 27.85 27.38 27.53 134,571 -0.29(-1.03%)
Mar 27, 2012 28.08 28.08 27.81 27.81 126,183 -0.41(-1.45%)
Mar 26, 2012 27.98 28.24 27.95 28.22 323,323 +0.50(+1.79%)
Mar 23, 2012 27.49 27.75 27.30 27.73 238,520 +0.22(+0.79%)
Mar 22, 2012 27.42 27.61 27.35 27.51 405,117 -0.40(-1.44%)
Mar 21, 2012 28.01 28.05 27.73 27.91 117,193 -0.21(-0.74%)
Mar 20, 2012 28.00 28.18 27.88 28.12 443,655 -0.31(-1.07%)
Mar 19, 2012 28.14 28.53 28.10 28.42 132,140 +0.19(+0.68%)
Mar 16, 2012 28.15 28.33 28.12 28.23 465,625 +0.20(+0.72%)
Mar 15, 2012 27.72 28.05 27.64 28.03 208,900 +0.40(+1.45%)
Mar 14, 2012 27.78 27.84 27.57 27.63 183,419 -0.15(-0.53%)
Mar 13, 2012 27.40 27.79 27.36 27.78 173,179 +0.43(+1.56%)
Mar 12, 2012 27.26 27.39 27.09 27.35 198,004 +0.09(+0.32%)
Mar 09, 2012 27.23 27.40 27.14 27.26 224,677 -0.30(-1.08%)
Mar 08, 2012 27.18 27.67 27.06 27.56 314,645 +0.85(+3.20%)
Mar 07, 2012 26.49 26.71 26.38 26.71 842,071 +0.43(+1.63%)
Mar 06, 2012 26.65 26.68 26.20 26.28 2,383,628 -1.28(-4.65%)
Mar 05, 2012 27.54 27.59 27.33 27.56 1,019,746 -0.07(-0.25%)
Mar 02, 2012 27.70 27.72 27.51 27.63 177,903 -0.31(-1.12%)
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.