Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

50.12 +0.46 (+0.93%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.44	24.93	24.31	24.44	1,486,842	-0.54(-2.16%)
May 27, 2010	24.35	24.99	24.16	24.98	888,940	+1.65(+7.09%)
May 26, 2010	24.02	24.15	23.32	23.32	690,722	-0.61(-2.53%)
May 25, 2010	23.11	23.93	23.00	23.93	665,130	-0.13(-0.54%)
May 24, 2010	24.36	24.52	24.02	24.06	662,136	-0.82(-3.29%)
May 21, 2010	24.02	24.90	23.95	24.88	730,613	+0.76(+3.16%)
May 20, 2010	23.92	24.72	23.84	24.12	1,740,639	-0.87(-3.47%)
May 19, 2010	24.73	25.13	24.50	24.99	1,227,612	+0.31(+1.26%)
May 18, 2010	25.63	25.75	24.49	24.67	746,630	-0.54(-2.14%)
May 17, 2010	25.12	25.27	24.40	25.22	2,165,722	+0.19(+0.75%)
May 14, 2010	25.03	25.71	24.78	25.03	968,561	-1.11(-4.26%)
May 13, 2010	26.39	26.53	26.08	26.14	423,644	-0.46(-1.72%)
May 12, 2010	26.57	26.84	26.47	26.60	346,854	+0.39(+1.49%)
May 11, 2010	26.54	26.71	26.19	26.21	390,245	-0.42(-1.59%)
May 10, 2010	26.49	26.66	26.37	26.63	985,161	+2.32(+9.53%)
May 07, 2010	24.67	25.05	23.77	24.31	1,262,245	-0.13(-0.54%)
May 06, 2010	25.65	25.87	23.03	24.45	1,392,797	-1.51(-5.81%)
May 05, 2010	26.11	26.35	25.87	25.95	717,564	-0.79(-2.94%)
May 04, 2010	27.21	27.21	26.60	26.74	595,677	-1.35(-4.81%)

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.