Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 27.00 27.44 26.95 27.37 391,220 +0.54(+2.00%)
Jun 29, 2011 26.65 26.86 26.48 26.84 624,416 +0.54(+2.04%)
Jun 28, 2011 25.96 26.30 25.95 26.30 209,248 +0.44(+1.69%)
Jun 27, 2011 25.50 25.93 25.48 25.86 93,186 +0.35(+1.35%)
Jun 24, 2011 25.89 25.89 25.47 25.52 194,967 -0.55(-2.11%)
Jun 23, 2011 25.72 26.07 25.53 26.07 141,995 -0.38(-1.44%)
Jun 22, 2011 26.60 26.76 26.42 26.45 123,034 -0.29(-1.09%)
Jun 21, 2011 26.40 26.78 26.35 26.74 251,688 +0.69(+2.65%)
Jun 20, 2011 26.08 26.11 25.98 26.05 427,632 -0.08(-0.32%)
Jun 17, 2011 26.24 26.28 26.05 26.13 697,613 +0.55(+2.16%)
Jun 16, 2011 25.51 25.71 25.31 25.58 428,479 -0.03(-0.11%)
Jun 15, 2011 25.96 26.13 25.55 25.61 993,675 -1.10(-4.10%)
Jun 14, 2011 26.60 26.83 26.60 26.71 185,993 +0.57(+2.19%)
Jun 13, 2011 26.22 26.32 25.94 26.13 219,842 +0.08(+0.29%)
Jun 10, 2011 26.58 26.58 25.98 26.06 629,206 -0.83(-3.10%)
Jun 09, 2011 26.58 26.96 26.50 26.89 700,086 +0.37(+1.38%)
Jun 08, 2011 26.73 26.82 26.51 26.53 495,074 -0.48(-1.79%)
Jun 07, 2011 27.08 27.24 26.99 27.01 2,482,287 +0.34(+1.29%)
Jun 06, 2011 27.04 27.06 26.66 26.66 185,747 -0.52(-1.90%)
Jun 03, 2011 26.68 27.32 26.68 27.18 1,547,834 +0.99(+3.79%)
May 24, 2011 26.27 26.37 26.09 26.19 486,438 +0.10(+0.37%)
May 23, 2011 26.00 26.19 25.91 26.09 258,989 -0.63(-2.37%)
May 20, 2011 27.11 27.11 26.65 26.73 484,564 -0.70(-2.54%)
May 19, 2011 27.22 27.42 27.08 27.42 1,294,420 +0.39(+1.45%)
May 18, 2011 26.84 27.11 26.75 27.03 153,571 +0.15(+0.56%)
May 17, 2011 26.68 26.89 26.53 26.88 948,644 +0.03(+0.10%)
May 16, 2011 26.74 27.15 26.71 26.85 220,937 -0.01(-0.03%)
May 13, 2011 27.25 27.32 26.68 26.86 217,529 -0.55(-2.01%)
May 12, 2011 27.13 27.50 26.96 27.41 145,060 +0.14(+0.53%)
May 11, 2011 27.65 27.66 27.11 27.26 207,702 -0.58(-2.08%)
May 10, 2011 27.62 27.88 27.56 27.84 492,254 +0.41(+1.51%)
May 09, 2011 27.35 27.44 27.12 27.43 1,448,801 +0.07(+0.25%)
May 06, 2011 27.94 28.04 27.15 27.36 1,155,533 -0.23(-0.82%)
May 05, 2011 27.91 27.96 27.48 27.59 8,938,006 -0.80(-2.83%)
May 04, 2011 28.80 28.81 28.31 28.39 245,340 -0.33(-1.14%)
May 03, 2011 28.66 28.92 28.57 28.72 384,598 -0.10(-0.33%)
May 02, 2011 28.82 28.83 28.78 28.81 1,186,243 -0.02(-0.07%)
Apr 29, 2011 28.79 28.92 28.75 28.84 300,405 +0.06(+0.22%)
Apr 28, 2011 28.55 28.80 28.55 28.77 144,319 +0.17(+0.58%)
Apr 27, 2011 28.28 28.64 28.10 28.61 271,124 +0.59(+2.12%)
Apr 26, 2011 27.90 28.05 27.80 28.02 703,910 +0.30(+1.07%)
Apr 25, 2011 27.71 27.73 27.51 27.72 240,486 +0.12(+0.45%)
Apr 21, 2011 27.63 27.68 27.50 27.59 223,838 +0.19(+0.68%)
Apr 20, 2011 27.28 27.48 27.28 27.41 183,625 +0.83(+3.11%)
Apr 19, 2011 26.54 26.63 26.33 26.58 443,567 +0.23(+0.86%)
Apr 18, 2011 26.39 26.46 25.98 26.35 899,593 -0.84(-3.09%)
Apr 15, 2011 27.12 27.25 26.99 27.19 292,876 -0.14(-0.50%)
Apr 14, 2011 27.05 27.37 27.01 27.33 849,653 +0.05(+0.18%)
Apr 13, 2011 27.55 27.58 27.18 27.28 200,194 +0.01(+0.03%)
Apr 12, 2011 27.41 27.45 27.17 27.28 318,239 -0.21(-0.75%)
Apr 11, 2011 27.59 27.65 27.43 27.48 206,995 -0.08(-0.30%)
Apr 08, 2011 27.66 27.73 27.47 27.57 173,986 +0.21(+0.78%)
Apr 07, 2011 27.34 27.50 27.19 27.35 224,064 -0.11(-0.40%)
Apr 06, 2011 27.28 27.56 27.28 27.46 12,801,842 +0.37(+1.35%)
Apr 05, 2011 26.82 27.18 26.80 27.10 233,627 -0.01(-0.03%)
Apr 04, 2011 27.15 27.21 27.00 27.11 219,792 +0.10(+0.36%)
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.