Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.32 24.64 24.29 24.64 334,976 +1.41(+6.07%)
Jun 28, 2012 22.97 23.24 22.84 23.23 584,104 +0.00(+0.00%)
Jun 27, 2012 22.98 23.27 22.97 23.23 443,068 +0.28(+1.21%)
Jun 26, 2012 22.93 23.02 22.68 22.95 464,339 +0.00(+0.00%)
Jun 25, 2012 23.05 23.06 22.82 22.95 286,267 -0.75(-3.18%)
Jun 22, 2012 23.81 23.84 23.52 23.70 119,790 +0.24(+1.03%)
Jun 21, 2012 24.22 24.25 23.44 23.46 280,690 -0.65(-2.68%)
Jun 20, 2012 23.99 24.31 23.83 24.11 2,150,481 +0.22(+0.91%)
Jun 19, 2012 23.61 24.07 23.61 23.89 255,700 +0.59(+2.54%)
Jun 18, 2012 23.29 23.45 23.20 23.30 559,464 -0.31(-1.33%)
Jun 15, 2012 23.38 23.64 23.30 23.61 453,712 +0.44(+1.88%)
Jun 14, 2012 22.91 23.25 22.87 23.18 157,553 +0.29(+1.26%)
Jun 13, 2012 22.86 23.11 22.76 22.89 409,171 -0.16(-0.68%)
Jun 12, 2012 22.92 23.06 22.57 23.04 191,659 +0.31(+1.34%)
Jun 11, 2012 23.40 23.40 22.74 22.74 618,337 -0.32(-1.40%)
Jun 08, 2012 22.77 23.12 22.70 23.06 108,100 +0.01(+0.04%)
Jun 07, 2012 23.45 23.45 23.00 23.05 259,051 -0.05(-0.23%)
Jun 06, 2012 22.51 23.11 22.50 23.11 803,158 +0.78(+3.48%)
Jun 05, 2012 22.16 22.36 22.15 22.33 235,331 +0.06(+0.27%)
Jun 04, 2012 22.29 22.36 22.10 22.27 163,697 +0.29(+1.31%)
Jun 01, 2012 22.12 22.27 21.82 21.98 231,319 -0.64(-2.81%)
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%)
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.