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 (%)
Nov 30, 2007 51.17 51.27 50.33 50.52 428,360 +0.08(+0.15%)
Nov 29, 2007 50.21 50.67 50.11 50.44 402,304 -0.48(-0.95%)
Nov 28, 2007 49.73 50.93 49.71 50.92 1,037,686 +1.54(+3.12%)
Nov 27, 2007 49.10 49.48 48.85 49.38 870,250 +0.59(+1.22%)
Nov 26, 2007 49.89 49.95 48.73 48.79 808,467 -0.95(-1.92%)
Nov 23, 2007 49.39 49.79 49.33 49.74 478,916 +0.95(+1.95%)
Nov 21, 2007 49.13 49.37 48.62 48.79 1,338,623 -0.83(-1.68%)
Nov 20, 2007 49.42 49.83 49.10 49.62 1,102,160 +0.85(+1.75%)
Nov 19, 2007 49.46 49.71 48.67 48.77 618,362 -1.13(-2.27%)
Nov 16, 2007 49.92 50.05 49.39 49.91 857,209 +0.43(+0.87%)
Nov 15, 2007 49.93 50.02 49.16 49.48 1,030,155 -0.76(-1.51%)
Nov 14, 2007 50.91 50.99 50.10 50.23 1,784,997 -0.26(-0.51%)
Nov 13, 2007 49.95 50.56 49.45 50.49 815,237 +1.10(+2.23%)
Nov 12, 2007 49.55 49.91 49.25 49.39 552,667 -0.62(-1.24%)
Nov 09, 2007 50.35 50.72 50.01 50.01 471,257 -0.99(-1.93%)
Nov 08, 2007 50.95 51.23 50.50 51.00 1,480,944 +0.20(+0.40%)
Nov 07, 2007 51.39 51.42 50.62 50.79 452,782 -0.69(-1.34%)
Nov 06, 2007 51.30 51.54 51.09 51.48 460,597 +0.70(+1.38%)
Nov 05, 2007 50.59 50.94 50.54 50.78 544,852 -0.54(-1.06%)
Nov 02, 2007 50.97 51.37 50.71 51.33 542,899 +0.64(+1.26%)
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.