Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 30.53 30.62 30.46 30.46 204,167 -0.26(-0.85%)
Jul 28, 2005 30.49 30.72 30.43 30.72 126,749 +0.37(+1.21%)
Jul 27, 2005 30.16 30.43 30.13 30.35 33,213 +0.32(+1.06%)
Jul 26, 2005 30.09 30.12 29.94 30.03 69,114 -0.06(-0.20%)
Jul 25, 2005 30.17 30.17 30.02 30.09 114,294 -0.13(-0.42%)
Jul 22, 2005 30.28 30.31 30.08 30.22 68,625 -0.13(-0.42%)
Jul 21, 2005 30.48 30.48 30.23 30.35 215,401 -0.16(-0.52%)
Jul 20, 2005 30.01 30.51 29.96 30.51 83,767 +0.30(+0.99%)
Jul 19, 2005 29.78 30.21 29.78 30.21 121,376 +0.31(+1.04%)
Jul 18, 2005 29.87 29.96 29.83 29.90 162,405 +0.02(+0.07%)
Jul 15, 2005 29.80 29.96 29.79 29.87 87,186 -0.11(-0.36%)
Jul 14, 2005 30.07 30.07 29.90 29.98 76,684 +0.20(+0.69%)
Jul 13, 2005 29.85 29.91 29.74 29.78 66,427 -0.27(-0.91%)
Jul 12, 2005 29.81 30.09 29.81 30.05 122,842 +0.45(+1.52%)
Jul 11, 2005 29.48 29.69 29.44 29.60 66,183 +0.32(+1.10%)
Jul 08, 2005 28.99 29.28 28.88 29.28 56,414 +0.28(+0.97%)
Jul 07, 2005 28.59 29.02 28.54 28.99 94,024 -0.03(-0.10%)
Jul 06, 2005 29.01 29.15 28.94 29.02 93,291 -0.03(-0.10%)
Jul 05, 2005 28.75 29.27 28.75 29.05 142,135 -0.04(-0.14%)
Jul 01, 2005 29.23 29.23 28.99 29.09 26,619 -0.04(-0.13%)
Jun 30, 2005 29.24 29.27 29.06 29.13 28,817 -0.02(-0.08%)
Jun 29, 2005 29.09 29.15 28.93 29.15 151,904 +0.16(+0.55%)
Jun 28, 2005 28.90 29.06 28.87 28.99 52,751 +0.09(+0.33%)
Jun 27, 2005 28.83 28.92 28.79 28.90 59,833 +0.09(+0.31%)
Jun 24, 2005 28.88 28.99 28.79 28.81 71,800 -0.09(-0.31%)
Jun 23, 2005 29.11 29.17 28.82 28.90 37,853 -0.43(-1.47%)
Jun 22, 2005 29.20 29.33 29.13 29.33 121,865 +0.06(+0.20%)
Jun 21, 2005 29.09 29.27 28.93 29.27 150,438 +0.13(+0.45%)
Jun 20, 2005 29.10 29.24 28.97 29.14 56,903 -0.34(-1.15%)
Jun 17, 2005 29.35 29.50 29.22 29.48 686,499 +0.59(+2.06%)
Jun 16, 2005 29.03 29.03 28.79 28.89 131,389 -0.06(-0.21%)
Jun 15, 2005 28.88 28.99 28.68 28.95 634,725 +0.28(+0.97%)
Jun 14, 2005 28.75 28.81 28.66 28.67 137,739 -0.18(-0.62%)
Jun 13, 2005 28.67 28.85 28.63 28.85 330,184 -0.02(-0.06%)
Jun 10, 2005 29.09 29.09 28.72 28.87 117,225 -0.02(-0.07%)
Jun 09, 2005 28.85 28.99 28.73 28.89 295,993 +0.04(+0.14%)
Jun 08, 2005 29.12 29.15 28.78 28.85 116,004 -0.09(-0.31%)
Jun 07, 2005 28.93 29.07 28.87 28.94 143,356 +0.09(+0.33%)
Jun 06, 2005 28.85 28.89 28.71 28.84 349,477 +0.16(+0.56%)
Jun 03, 2005 28.90 29.03 28.61 28.68 373,166 -0.48(-1.64%)
Jun 02, 2005 28.87 29.16 28.86 29.16 37,365 +0.39(+1.35%)
Jun 01, 2005 28.67 28.99 28.62 28.77 31,992 +0.07(+0.23%)
May 31, 2005 28.93 28.93 28.71 28.71 127,482 -0.57(-1.96%)
May 27, 2005 29.17 29.34 29.16 29.28 23,445 +0.07(+0.22%)
May 26, 2005 29.09 29.24 29.06 29.22 56,414 +0.10(+0.34%)
May 25, 2005 29.12 29.21 29.05 29.12 93,535 -0.04(-0.13%)
May 24, 2005 29.04 29.18 28.99 29.15 87,186 -0.02(-0.08%)
May 23, 2005 29.01 29.31 28.99 29.18 73,998 +0.13(+0.44%)
May 20, 2005 28.87 29.05 28.79 29.05 288,422 -0.05(-0.17%)
May 19, 2005 28.97 29.10 28.95 29.10 289,643 +0.03(+0.11%)
May 18, 2005 28.77 29.15 28.66 29.07 137,739 +0.34(+1.18%)
May 17, 2005 28.52 28.73 28.39 28.73 74,731 +0.04(+0.13%)
May 16, 2005 28.40 28.70 28.40 28.69 40,784 +0.26(+0.92%)
May 13, 2005 28.47 28.61 28.19 28.43 167,534 -0.09(-0.32%)
May 12, 2005 28.77 28.81 28.44 28.52 49,332 -0.38(-1.30%)
May 11, 2005 28.79 28.97 28.70 28.90 267,419 +0.15(+0.53%)
May 10, 2005 28.97 28.97 28.66 28.74 86,942 -0.41(-1.40%)
May 09, 2005 28.95 29.15 28.92 29.15 129,191 +0.12(+0.42%)
May 06, 2005 29.19 29.19 28.97 29.03 93,291 -0.10(-0.35%)
May 05, 2005 29.20 29.29 28.99 29.13 111,119 +0.08(+0.28%)
May 04, 2005 28.85 29.17 28.85 29.05 288,422 +0.27(+0.94%)
May 03, 2005 28.74 28.86 28.69 28.78 47,134 +0.04(+0.14%)
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.