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 (%)
Jun 29, 2012 19.90 20.15 19.87 20.15 409,541 +1.15(+6.07%)
Jun 28, 2012 18.79 19.01 18.68 19.00 714,125 +0.00(+0.00%)
Jun 27, 2012 18.79 19.04 18.79 19.00 541,695 +0.23(+1.21%)
Jun 26, 2012 18.76 18.83 18.55 18.77 567,701 +0.00(+0.00%)
Jun 25, 2012 18.85 18.86 18.66 18.77 349,990 -0.62(-3.18%)
Jun 22, 2012 19.48 19.50 19.23 19.39 146,455 +0.20(+1.03%)
Jun 21, 2012 19.81 19.84 19.18 19.19 343,171 -0.53(-2.68%)
Jun 20, 2012 19.62 19.88 19.49 19.72 2,629,188 +0.18(+0.91%)
Jun 19, 2012 19.31 19.69 19.31 19.54 312,620 +0.48(+2.54%)
Jun 18, 2012 19.05 19.18 18.98 19.06 684,003 -0.26(-1.33%)
Jun 15, 2012 19.12 19.33 19.06 19.31 554,710 +0.36(+1.88%)
Jun 14, 2012 18.74 19.02 18.71 18.96 192,625 +0.24(+1.26%)
Jun 13, 2012 18.70 18.91 18.61 18.72 500,254 -0.13(-0.68%)
Jun 12, 2012 18.75 18.86 18.46 18.85 234,323 +0.25(+1.34%)
Jun 11, 2012 19.14 19.14 18.60 18.60 755,982 -0.26(-1.40%)
Jun 08, 2012 18.62 18.91 18.57 18.86 132,164 +0.01(+0.04%)
Jun 07, 2012 19.18 19.18 18.81 18.86 316,717 -0.04(-0.23%)
Jun 06, 2012 18.41 18.91 18.41 18.90 981,945 +0.63(+3.48%)
Jun 05, 2012 18.12 18.29 18.11 18.26 287,717 +0.05(+0.27%)
Jun 04, 2012 18.23 18.29 18.08 18.21 200,137 +0.24(+1.31%)
Jun 01, 2012 18.09 18.21 17.85 17.98 282,812 -0.52(-2.81%)
May 31, 2012 18.51 18.57 18.22 18.50 421,153 +0.06(+0.35%)
May 30, 2012 18.62 18.66 18.40 18.44 268,856 -0.58(-3.04%)
May 29, 2012 19.06 19.17 18.83 19.01 247,038 +0.14(+0.76%)
May 25, 2012 18.79 18.98 18.79 18.87 334,279 +0.01(+0.08%)
May 24, 2012 19.04 19.11 18.75 18.86 238,803 -0.25(-1.31%)
May 23, 2012 19.11 19.13 18.73 19.11 339,481 -0.21(-1.07%)
May 22, 2012 19.50 19.65 19.23 19.31 524,465 -0.11(-0.55%)
May 21, 2012 19.10 19.43 19.06 19.42 233,613 +0.46(+2.45%)
May 18, 2012 19.11 19.15 18.90 18.96 188,611 +0.02(+0.11%)
May 17, 2012 19.13 19.17 18.92 18.93 415,309 -0.24(-1.26%)
May 16, 2012 19.43 19.58 19.17 19.18 1,685,087 -0.12(-0.63%)
May 15, 2012 19.47 19.59 19.27 19.30 1,070,406 -0.39(-1.96%)
May 14, 2012 19.69 19.83 19.62 19.68 572,350 -0.51(-2.51%)
May 11, 2012 20.01 20.40 20.00 20.19 387,801 -0.05(-0.25%)
May 10, 2012 20.39 20.42 20.22 20.24 447,369 +0.15(+0.75%)
May 09, 2012 19.90 20.20 19.63 20.09 737,845 -0.37(-1.81%)
May 08, 2012 20.48 20.48 20.14 20.46 240,147 -0.28(-1.34%)
May 07, 2012 20.54 20.78 20.54 20.74 1,403,178 +0.24(+1.15%)
May 04, 2012 20.73 20.81 20.47 20.50 842,281 -0.34(-1.64%)
May 03, 2012 21.00 21.12 20.81 20.85 430,520 -0.24(-1.15%)
May 02, 2012 20.96 21.10 20.86 21.09 212,761 -0.31(-1.47%)
May 01, 2012 21.30 21.53 21.28 21.40 232,322 +0.16(+0.77%)
Apr 30, 2012 21.30 21.34 21.16 21.24 346,725 -0.22(-1.03%)
Apr 27, 2012 21.47 21.53 21.37 21.46 156,104 +0.16(+0.74%)
Apr 26, 2012 20.98 21.36 20.98 21.30 147,273 +0.14(+0.67%)
Apr 25, 2012 21.17 21.29 21.03 21.16 409,676 +0.51(+2.49%)
Apr 24, 2012 20.50 20.80 20.48 20.65 341,611 +0.24(+1.15%)
Apr 23, 2012 20.36 20.44 20.20 20.41 684,222 -0.52(-2.49%)
Apr 20, 2012 20.89 21.05 20.86 20.93 183,696 +0.26(+1.28%)
Apr 19, 2012 20.87 20.99 20.52 20.67 390,231 -0.30(-1.43%)
Apr 18, 2012 20.97 21.20 20.91 20.97 313,846 -0.36(-1.71%)
Apr 17, 2012 21.14 21.40 21.06 21.33 938,864 +0.44(+2.08%)
Apr 16, 2012 20.92 20.96 20.59 20.90 584,106 +0.24(+1.17%)
Apr 13, 2012 20.95 21.03 20.62 20.65 196,654 -0.68(-3.18%)
Apr 12, 2012 21.05 21.39 21.02 21.33 315,590 +0.37(+1.77%)
Apr 11, 2012 21.18 21.22 20.94 20.96 331,188 +0.35(+1.70%)
Apr 10, 2012 21.07 21.15 20.58 20.61 416,335 -0.55(-2.60%)
Apr 09, 2012 21.04 21.25 20.96 21.16 195,801 -0.13(-0.60%)
Apr 05, 2012 21.20 21.42 21.15 21.29 597,407 -0.23(-1.06%)
Apr 04, 2012 21.67 21.68 21.43 21.52 443,712 -0.65(-2.93%)
Apr 03, 2012 22.58 22.60 22.03 22.17 776,576 -0.59(-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.