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 31, 2006 36.48 36.55 36.40 36.49 98,664 -0.09(-0.24%)
Jul 28, 2006 36.23 36.57 36.20 36.57 123,330 +0.70(+1.96%)
Jul 27, 2006 36.29 36.29 35.80 35.87 108,433 +0.09(+0.25%)
Jul 26, 2006 35.44 35.92 35.37 35.78 65,694 +0.24(+0.67%)
Jul 25, 2006 35.50 35.60 35.26 35.54 30,771 +0.04(+0.12%)
Jul 24, 2006 35.17 35.51 35.15 35.50 114,782 +0.62(+1.78%)
Jul 21, 2006 34.97 34.98 34.77 34.88 92,559 -0.02(-0.07%)
Jul 20, 2006 35.33 35.33 34.90 34.90 111,119 -0.15(-0.42%)
Jul 19, 2006 34.06 35.21 34.06 35.05 317,240 +1.06(+3.13%)
Jul 18, 2006 34.07 34.16 33.59 33.99 97,687 -0.11(-0.32%)
Jul 17, 2006 34.01 34.16 33.88 34.10 140,670 -0.55(-1.58%)
Jul 14, 2006 34.85 34.85 34.42 34.65 163,138 -0.22(-0.63%)
Jul 13, 2006 35.21 35.26 34.83 34.87 86,209 -0.64(-1.81%)
Jul 12, 2006 35.99 35.99 35.51 35.51 179,989 -0.61(-1.68%)
Jul 11, 2006 35.95 36.16 35.74 36.12 389,041 -0.05(-0.15%)
Jul 10, 2006 35.91 36.24 35.91 36.17 84,011 +0.22(+0.60%)
Jul 07, 2006 36.21 36.38 35.95 35.95 95,978 -0.23(-0.62%)
Jul 06, 2006 36.00 36.23 35.89 36.18 190,490 +0.29(+0.80%)
Jul 05, 2006 36.01 36.02 35.69 35.89 213,447 -0.58(-1.59%)
Jul 03, 2006 36.32 36.47 36.27 36.47 130,657 +0.41(+1.15%)
Jun 30, 2006 36.06 36.23 35.87 36.06 391,971 +0.50(+1.39%)
Jun 29, 2006 34.72 35.56 34.65 35.56 136,274 +1.21(+3.53%)
Jun 28, 2006 34.22 34.35 34.06 34.35 113,073 +0.32(+0.95%)
Jun 27, 2006 34.76 34.76 34.03 34.03 156,788 -0.74(-2.12%)
Jun 26, 2006 34.54 34.76 34.40 34.76 79,859 +0.41(+1.18%)
Jun 23, 2006 34.17 34.60 34.17 34.36 44,203 -0.15(-0.44%)
Jun 22, 2006 34.52 34.61 34.30 34.51 135,297 -0.21(-0.61%)
Jun 21, 2006 34.15 34.84 34.15 34.72 198,550 +0.61(+1.78%)
Jun 20, 2006 33.93 34.35 33.87 34.12 118,202 +0.32(+0.93%)
Jun 19, 2006 34.26 34.27 33.73 33.80 56,658 -0.18(-0.54%)
Jun 16, 2006 34.15 34.15 33.80 33.99 636,435 -0.30(-0.87%)
Jun 15, 2006 33.79 34.49 33.79 34.28 348,012 +1.14(+3.43%)
Jun 14, 2006 33.25 33.35 32.87 33.15 2,597,270 +0.44(+1.35%)
Jun 13, 2006 33.17 33.27 32.67 32.70 645,471 -0.93(-2.76%)
Jun 12, 2006 34.21 34.21 33.58 33.63 229,565 -0.37(-1.10%)
Jun 09, 2006 34.39 34.49 33.94 34.01 453,270 -0.24(-0.69%)
Jun 08, 2006 34.21 34.37 33.59 34.24 987,866 -0.72(-2.05%)
Jun 07, 2006 35.14 35.55 34.96 34.96 167,778 -0.32(-0.92%)
Jun 06, 2006 35.39 35.40 34.98 35.28 602,488 -0.52(-1.46%)
Jun 05, 2006 36.20 36.33 35.78 35.81 681,859 -0.79(-2.16%)
Jun 02, 2006 36.67 36.70 36.20 36.60 203,434 +0.34(+0.95%)
Jun 01, 2006 35.64 36.25 35.58 36.25 123,819 +0.30(+0.83%)
May 31, 2006 35.89 36.05 35.71 35.96 214,668 +0.33(+0.93%)
May 30, 2006 36.06 36.09 35.57 35.62 645,471 -0.56(-1.54%)
May 26, 2006 36.09 36.24 35.79 36.18 370,724 +0.33(+0.92%)
May 25, 2006 35.42 35.87 35.41 35.85 415,172 +0.63(+1.80%)
May 24, 2006 35.32 35.46 34.80 35.21 520,186 -0.22(-0.61%)
May 23, 2006 35.63 35.92 35.33 35.43 390,017 +0.26(+0.75%)
May 22, 2006 34.81 35.21 34.78 35.17 1,065,283 -0.72(-1.99%)
May 19, 2006 35.69 35.89 35.39 35.88 638,632 +0.23(+0.64%)
May 18, 2006 35.96 36.09 35.53 35.65 510,906 -0.05(-0.14%)
May 17, 2006 36.86 36.86 35.50 35.70 508,708 -1.33(-3.59%)
May 16, 2006 37.32 37.32 36.83 37.03 205,876 +0.05(+0.13%)
May 15, 2006 37.02 37.24 36.75 36.98 169,488 -0.63(-1.68%)
May 12, 2006 37.91 38.06 37.47 37.61 600,779 -0.53(-1.38%)
May 11, 2006 38.37 38.42 38.09 38.14 277,188 -0.37(-0.96%)
May 10, 2006 38.39 38.59 38.37 38.51 195,375 +0.07(+0.18%)
May 09, 2006 38.33 38.54 38.19 38.44 817,645 +0.12(+0.32%)
May 08, 2006 38.40 38.40 38.20 38.32 170,220 +0.01(+0.03%)
May 05, 2006 38.00 38.35 37.96 38.31 467,679 +0.47(+1.26%)
May 04, 2006 37.46 37.88 37.38 37.83 190,979 +0.41(+1.08%)
May 03, 2006 37.48 37.48 37.18 37.43 275,723 -0.29(-0.78%)
May 02, 2006 37.46 37.72 37.46 37.72 139,693 +0.56(+1.50%)
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.