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 (%)
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%)

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.