Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.88 20.14 19.85 20.14 409,803 +1.15(+6.07%)
Jun 28, 2012 18.77 18.99 18.67 18.99 714,582 +0.00(+0.00%)
Jun 27, 2012 18.78 19.02 18.77 18.99 542,041 +0.23(+1.21%)
Jun 26, 2012 18.75 18.82 18.54 18.76 568,064 +0.00(+0.00%)
Jun 25, 2012 18.84 18.85 18.65 18.76 350,214 -0.62(-3.18%)
Jun 22, 2012 19.46 19.49 19.22 19.38 146,549 +0.20(+1.03%)
Jun 21, 2012 19.79 19.82 19.16 19.18 343,391 -0.53(-2.68%)
Jun 20, 2012 19.61 19.87 19.48 19.71 2,630,869 +0.18(+0.91%)
Jun 19, 2012 19.30 19.68 19.30 19.53 312,820 +0.48(+2.54%)
Jun 18, 2012 19.04 19.17 18.97 19.04 684,440 -0.26(-1.33%)
Jun 15, 2012 19.11 19.32 19.04 19.30 555,065 +0.36(+1.88%)
Jun 14, 2012 18.73 19.00 18.69 18.94 192,749 +0.24(+1.26%)
Jun 13, 2012 18.69 18.89 18.60 18.71 500,574 -0.13(-0.68%)
Jun 12, 2012 18.74 18.85 18.45 18.84 234,473 +0.25(+1.34%)
Jun 11, 2012 19.13 19.13 18.59 18.59 756,466 -0.26(-1.40%)
Jun 08, 2012 18.61 18.90 18.56 18.85 132,248 +0.01(+0.04%)
Jun 07, 2012 19.16 19.17 18.80 18.84 316,920 -0.04(-0.23%)
Jun 06, 2012 18.40 18.89 18.39 18.89 982,573 +0.63(+3.48%)
Jun 05, 2012 18.11 18.27 18.10 18.25 287,901 +0.05(+0.27%)
Jun 04, 2012 18.22 18.28 18.07 18.20 200,265 +0.24(+1.31%)
Jun 01, 2012 18.08 18.20 17.84 17.97 282,993 -0.52(-2.81%)
May 31, 2012 18.49 18.56 18.21 18.49 421,423 +0.06(+0.35%)
May 30, 2012 18.61 18.65 18.39 18.42 269,028 -0.58(-3.04%)
May 29, 2012 19.05 19.16 18.82 19.00 247,196 +0.14(+0.76%)
May 25, 2012 18.78 18.97 18.78 18.86 334,492 +0.01(+0.08%)
May 24, 2012 19.03 19.09 18.74 18.84 238,955 -0.25(-1.31%)
May 23, 2012 19.10 19.11 18.72 19.09 339,698 -0.21(-1.07%)
May 22, 2012 19.49 19.64 19.22 19.30 524,800 -0.11(-0.55%)
May 21, 2012 19.09 19.42 19.05 19.41 233,763 +0.46(+2.45%)
May 18, 2012 19.09 19.14 18.89 18.94 188,732 +0.02(+0.11%)
May 17, 2012 19.12 19.16 18.91 18.92 415,575 -0.24(-1.26%)
May 16, 2012 19.41 19.57 19.16 19.16 1,686,165 -0.12(-0.63%)
May 15, 2012 19.46 19.58 19.26 19.29 1,071,091 -0.38(-1.96%)
May 14, 2012 19.68 19.81 19.61 19.67 572,716 -0.51(-2.51%)
May 11, 2012 20.00 20.39 19.99 20.18 388,049 -0.05(-0.25%)
May 10, 2012 20.38 20.40 20.21 20.23 447,655 +0.15(+0.75%)
May 09, 2012 19.88 20.18 19.62 20.08 738,317 -0.37(-1.81%)
May 08, 2012 20.47 20.47 20.13 20.45 240,301 -0.28(-1.34%)
May 07, 2012 20.53 20.77 20.53 20.73 1,404,075 +0.24(+1.15%)
May 04, 2012 20.72 20.80 20.46 20.49 842,819 -0.34(-1.64%)
May 03, 2012 20.99 21.10 20.80 20.83 430,795 -0.24(-1.15%)
May 02, 2012 20.94 21.08 20.85 21.07 212,897 -0.31(-1.47%)
May 01, 2012 21.29 21.52 21.27 21.39 232,470 +0.16(+0.77%)
Apr 30, 2012 21.29 21.33 21.15 21.22 346,946 -0.22(-1.03%)
Apr 27, 2012 21.46 21.52 21.36 21.45 156,204 +0.16(+0.74%)
Apr 26, 2012 20.97 21.35 20.97 21.29 147,367 +0.14(+0.67%)
Apr 25, 2012 21.15 21.27 21.01 21.15 409,938 +0.51(+2.49%)
Apr 24, 2012 20.48 20.78 20.47 20.63 341,829 +0.24(+1.15%)
Apr 23, 2012 20.35 20.43 20.19 20.40 684,659 -0.52(-2.49%)
Apr 20, 2012 20.88 21.04 20.85 20.92 183,814 +0.26(+1.28%)
Apr 19, 2012 20.85 20.98 20.51 20.65 390,480 -0.30(-1.43%)
Apr 18, 2012 20.95 21.18 20.90 20.95 314,046 -0.36(-1.71%)
Apr 17, 2012 21.13 21.39 21.05 21.32 939,465 +0.43(+2.08%)
Apr 16, 2012 20.91 20.95 20.58 20.88 584,479 +0.24(+1.17%)
Apr 13, 2012 20.94 21.02 20.61 20.64 196,780 -0.68(-3.18%)
Apr 12, 2012 21.03 21.37 21.00 21.32 315,792 +0.37(+1.77%)
Apr 11, 2012 21.17 21.20 20.93 20.95 331,400 +0.35(+1.70%)
Apr 10, 2012 21.06 21.13 20.57 20.60 416,602 -0.55(-2.60%)
Apr 09, 2012 21.02 21.24 20.95 21.15 195,927 -0.13(-0.60%)
Apr 05, 2012 21.18 21.40 21.14 21.27 597,789 -0.23(-1.06%)
Apr 04, 2012 21.66 21.67 21.41 21.50 443,996 -0.65(-2.93%)
Apr 03, 2012 22.56 22.59 22.02 22.15 777,073 -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.