Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.05 -0.24 (-0.48%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 31.63 31.75 31.55 31.61 574,129 +0.40(+1.27%)
Jan 28, 2011 31.94 32.03 31.13 31.22 316,222 -0.88(-2.76%)
Jan 27, 2011 31.93 32.13 31.87 32.10 449,525 +0.39(+1.22%)
Jan 26, 2011 31.71 31.84 31.60 31.71 263,491 +0.08(+0.27%)
Jan 25, 2011 31.41 31.64 31.30 31.63 225,165 -0.05(-0.15%)
Jan 24, 2011 31.24 31.69 31.24 31.68 470,272 +0.22(+0.71%)
Jan 21, 2011 31.46 31.60 31.28 31.45 317,504 +0.51(+1.63%)
Jan 20, 2011 30.76 31.02 30.58 30.95 333,277 +0.07(+0.22%)
Jan 19, 2011 31.15 31.17 30.75 30.88 1,667,723 -0.04(-0.14%)
Jan 18, 2011 30.88 31.07 30.80 30.92 197,440 +0.16(+0.52%)
Jan 14, 2011 30.37 30.80 30.36 30.76 289,235 +0.43(+1.42%)
Jan 13, 2011 30.43 30.59 30.26 30.33 735,622 +0.46(+1.52%)
Jan 12, 2011 29.41 29.90 29.39 29.88 291,043 +1.13(+3.93%)
Jan 11, 2011 28.64 28.82 28.52 28.75 549,626 +0.27(+0.95%)
Jan 10, 2011 28.38 28.52 28.23 28.48 1,507,523 -0.26(-0.91%)
Jan 07, 2011 29.01 29.08 28.54 28.74 444,717 -0.32(-1.10%)
Jan 06, 2011 29.55 29.55 28.94 29.06 560,258 -0.48(-1.63%)
Jan 05, 2011 29.14 29.56 29.14 29.54 280,024 -0.30(-0.99%)
Jan 04, 2011 30.25 30.26 29.73 29.83 1,188,631 -0.06(-0.20%)
Jan 03, 2011 29.88 30.06 29.85 29.89 732,230 +0.17(+0.57%)
Dec 31, 2010 29.46 29.83 29.41 29.73 201,553 +0.34(+1.15%)
Dec 30, 2010 29.46 29.60 29.29 29.39 225,027 -0.13(-0.43%)
Dec 29, 2010 29.49 29.62 29.41 29.51 199,824 +0.26(+0.89%)
Dec 28, 2010 29.48 29.48 29.15 29.25 177,625 -0.08(-0.29%)
Dec 27, 2010 29.24 29.39 29.19 29.34 268,511 -0.25(-0.85%)
Dec 23, 2010 29.48 29.63 29.41 29.59 371,901 -0.03(-0.09%)
Dec 22, 2010 29.63 29.66 29.54 29.62 375,916 -0.02(-0.06%)
Dec 21, 2010 29.76 29.76 29.58 29.63 215,874 +0.27(+0.93%)
Dec 20, 2010 29.54 29.58 29.24 29.36 152,293 -0.03(-0.09%)
Dec 17, 2010 29.45 29.47 29.16 29.38 256,636 -0.21(-0.71%)
Dec 16, 2010 29.47 29.63 29.31 29.59 1,043,233 +0.18(+0.60%)
Dec 15, 2010 29.73 29.88 29.35 29.42 1,062,249 -0.57(-1.90%)
Dec 14, 2010 30.01 30.20 29.93 29.99 154,999 -0.02(-0.06%)
Dec 13, 2010 29.89 30.20 29.84 30.00 169,215 +0.38(+1.27%)
Dec 10, 2010 29.49 29.67 29.34 29.63 530,643 +0.05(+0.17%)
Dec 09, 2010 29.59 29.61 29.29 29.58 149,322 +0.03(+0.11%)
Dec 08, 2010 29.41 29.65 29.31 29.54 148,992 +0.20(+0.68%)
Dec 07, 2010 29.79 29.79 29.30 29.34 620,106 +0.22(+0.75%)
Dec 06, 2010 29.18 29.23 28.98 29.13 2,316,123 -0.38(-1.30%)
Dec 03, 2010 29.18 29.57 29.16 29.51 932,470 +0.43(+1.47%)
Dec 02, 2010 28.27 29.10 28.26 29.08 263,575 +0.74(+2.63%)
Dec 01, 2010 28.05 28.39 27.96 28.34 490,719 +1.04(+3.80%)
Nov 30, 2010 27.12 27.51 27.08 27.30 189,952 -0.54(-1.95%)
Nov 29, 2010 27.83 27.92 27.46 27.85 945,432 -0.62(-2.17%)
Nov 26, 2010 28.49 28.66 28.45 28.46 126,846 -0.54(-1.87%)
Nov 24, 2010 28.93 29.01 29.01 29.01 335,968 +0.23(+0.78%)
Nov 23, 2010 29.13 29.18 28.72 28.78 452,719 -1.16(-3.88%)
Nov 22, 2010 29.99 30.12 29.61 29.94 304,387 -0.49(-1.62%)
Nov 19, 2010 30.13 30.46 30.03 30.44 287,316 +0.19(+0.64%)
Nov 18, 2010 30.18 30.31 30.11 30.25 291,441 +0.72(+2.44%)
Nov 17, 2010 29.39 29.66 29.37 29.53 412,194 +0.23(+0.77%)
Nov 16, 2010 29.81 29.87 29.15 29.30 427,601 -0.73(-2.42%)
Nov 15, 2010 30.30 30.31 29.99 30.03 93,314 -0.01(-0.03%)
Nov 12, 2010 30.20 30.40 29.81 30.04 309,911 -0.16(-0.53%)
Nov 11, 2010 30.17 30.21 29.93 30.20 122,541 -0.48(-1.58%)
Nov 10, 2010 30.74 30.74 30.18 30.68 587,898 -0.07(-0.22%)
Nov 09, 2010 31.23 31.37 30.63 30.75 190,817 -0.28(-0.92%)
Nov 08, 2010 30.94 31.09 30.77 31.03 437,101 -0.28(-0.91%)
Nov 05, 2010 31.42 31.51 31.17 31.32 1,103,847 -0.43(-1.34%)
Nov 04, 2010 31.74 31.88 31.60 31.74 228,469 +0.55(+1.77%)
Nov 03, 2010 31.11 31.26 30.68 31.19 335,784 +0.12(+0.38%)
Nov 02, 2010 31.10 31.16 30.95 31.07 239,158 +0.64(+2.12%)
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.