Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.15 +0.42 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.14	18.69	18.06	18.25	0	-0.17(-0.93%)
Feb 26, 2009	18.84	18.93	18.35	18.43	262,759	-0.11(-0.62%)
Feb 25, 2009	18.80	18.85	18.10	18.54	866,440	-0.49(-2.58%)
Feb 24, 2009	18.44	19.14	18.29	19.03	372,238	+0.83(+4.56%)
Feb 23, 2009	19.06	19.16	18.14	18.20	178,036	-0.80(-4.24%)
Feb 20, 2009	18.79	19.29	18.70	19.01	844,735	-0.37(-1.90%)
Feb 19, 2009	19.88	20.04	19.33	19.38	360,765	-0.09(-0.46%)
Feb 18, 2009	19.60	19.60	19.10	19.47	190,852	+0.00(+0.00%)
Feb 17, 2009	19.72	19.89	19.44	19.47	262,900	-1.44(-6.89%)
Feb 13, 2009	21.10	21.26	20.91	20.91	62,683	-0.25(-1.16%)
Feb 12, 2009	20.79	21.15	20.48	21.15	234,567	-0.14(-0.65%)
Feb 11, 2009	21.42	21.54	20.98	21.29	123,178	+0.25(+1.21%)
Feb 10, 2009	22.02	22.23	20.92	21.04	768,782	-1.26(-5.66%)
Feb 09, 2009	22.03	22.41	22.03	22.30	94,864	+0.27(+1.23%)
Feb 06, 2009	21.72	22.29	21.67	22.03	129,872	+0.55(+2.55%)
Feb 05, 2009	21.04	21.73	20.79	21.48	150,598	+0.33(+1.55%)
Feb 04, 2009	21.23	21.75	21.05	21.15	367,099	-0.22(-1.03%)
Feb 03, 2009	20.87	21.52	20.70	21.37	638,391	+0.76(+3.70%)

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.