Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.71 +1.11 (+2.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.75 16.94 16.35 16.42 0 -0.24(-1.44%)
Jan 29, 2009 17.19 17.19 16.64 16.66 332,297 -0.95(-5.37%)
Jan 28, 2009 17.59 17.71 17.43 17.61 119,021 +0.70(+4.14%)
Jan 27, 2009 16.79 17.01 16.58 16.91 510,812 +0.29(+1.75%)
Jan 26, 2009 16.56 16.92 16.44 16.62 243,857 +0.37(+2.27%)
Jan 23, 2009 15.65 16.39 15.60 16.25 273,514 -0.12(-0.71%)
Jan 22, 2009 16.21 16.55 16.00 16.36 457,606 -0.51(-3.00%)
Jan 21, 2009 16.36 16.88 16.07 16.87 329,863 +0.87(+5.47%)
Jan 20, 2009 16.67 16.73 15.98 15.99 981,561 -1.43(-8.18%)
Jan 16, 2009 17.52 17.74 17.06 17.42 805,138 +0.05(+0.26%)
Jan 15, 2009 17.36 17.52 16.80 17.37 718,376 +0.11(+0.64%)
Jan 14, 2009 17.59 17.65 17.20 17.26 429,011 -0.88(-4.86%)
Jan 13, 2009 18.20 18.31 18.02 18.15 359,399 -0.45(-2.40%)
Jan 12, 2009 19.00 19.00 18.47 18.59 267,118 -0.41(-2.18%)
Jan 09, 2009 19.63 19.65 18.99 19.01 4,509,001 -0.85(-4.27%)
Jan 08, 2009 19.60 19.89 19.50 19.86 1,434,873 +0.15(+0.76%)
Jan 07, 2009 19.90 19.91 19.54 19.71 272,134 -0.24(-1.20%)
Jan 06, 2009 19.76 20.04 19.57 19.95 707,547 +0.19(+0.98%)
Jan 05, 2009 19.62 19.93 19.58 19.75 734,612 -0.40(-1.96%)
Jan 02, 2009 19.78 20.24 19.70 20.15 0 +0.32(+1.60%)
Jan 01, 2009 19.51 19.95 19.49 19.83 0 +0.00(+0.00%)
Dec 31, 2008 19.51 19.95 19.49 19.83 702,292 +0.05(+0.23%)
Dec 30, 2008 19.42 19.78 19.28 19.78 624,783 +0.75(+3.95%)
Dec 29, 2008 19.40 19.49 18.95 19.03 390,573 -0.19(-0.98%)
Dec 26, 2008 19.08 19.34 18.96 19.22 553,077 +0.25(+1.33%)
Dec 24, 2008 19.10 19.10 18.89 18.97 325,868 +0.21(+1.10%)
Dec 23, 2008 19.06 19.26 18.72 18.76 963,431 -0.10(-0.52%)
Dec 22, 2008 19.15 19.17 18.55 18.86 498,599 -0.13(-0.70%)
Dec 19, 2008 19.18 19.43 18.91 18.99 278,964 -0.38(-1.97%)
Dec 18, 2008 20.13 20.18 19.31 19.37 390,792 -0.57(-2.84%)
Dec 17, 2008 19.50 20.17 19.50 19.94 2,382,896 -0.41(-2.00%)
Dec 16, 2008 18.76 20.35 18.75 20.35 460,011 +1.59(+8.48%)
Dec 15, 2008 18.69 18.84 18.48 18.76 635,354 +0.14(+0.75%)
Dec 12, 2008 17.94 18.92 17.91 18.62 499,141 +0.18(+1.00%)
Dec 11, 2008 18.46 18.84 18.27 18.43 395,179 -0.07(-0.38%)
Dec 10, 2008 18.24 18.53 18.13 18.50 1,560,464 +0.58(+3.23%)
Dec 09, 2008 17.86 18.27 17.71 17.92 1,288,646 -0.07(-0.39%)
Dec 08, 2008 17.48 18.15 17.46 17.99 540,530 +0.89(+5.21%)
Dec 05, 2008 16.63 17.17 16.13 17.10 342,136 +0.18(+1.09%)
Dec 04, 2008 17.02 17.37 16.66 16.92 543,415 -0.45(-2.60%)
Dec 03, 2008 16.93 17.39 16.54 17.37 549,622 +0.24(+1.41%)
Dec 02, 2008 16.76 17.24 16.65 17.13 430,469 +0.99(+6.15%)
Dec 01, 2008 16.92 17.01 16.14 16.14 1,012,860 -1.50(-8.51%)
Nov 28, 2008 17.49 17.71 17.35 17.64 1,765,503 -0.38(-2.08%)
Nov 26, 2008 17.19 18.06 17.11 18.01 1,635,032 +0.33(+1.87%)
Nov 25, 2008 17.90 18.10 17.21 17.68 3,239,795 +0.29(+1.68%)
Nov 24, 2008 16.56 17.66 16.43 17.39 1,564,003 +1.34(+8.36%)
Nov 21, 2008 15.90 16.07 15.10 16.05 778,843 +0.93(+6.14%)
Nov 20, 2008 15.93 16.48 15.11 15.12 2,059,600 -0.96(-5.97%)
Nov 19, 2008 17.19 17.26 16.08 16.08 597,065 -1.18(-6.82%)
Nov 18, 2008 17.15 17.52 16.73 17.26 570,766 +0.07(+0.41%)
Nov 17, 2008 17.42 17.79 17.09 17.19 350,821 -0.51(-2.88%)
Nov 14, 2008 17.92 18.50 17.56 17.70 761,845 -1.18(-6.27%)
Nov 13, 2008 17.36 18.93 16.72 18.88 651,378 +1.79(+10.50%)
Nov 12, 2008 17.75 17.75 17.08 17.08 1,944,261 -1.04(-5.75%)
Nov 11, 2008 18.48 18.51 17.83 18.13 1,635,419 -0.59(-3.16%)
Nov 10, 2008 19.36 19.57 18.43 18.72 140,755 -0.47(-2.45%)
Nov 07, 2008 18.50 19.21 18.50 19.19 432,289 +1.13(+6.27%)
Nov 06, 2008 19.24 19.37 17.93 18.06 454,018 -1.20(-6.24%)
Nov 05, 2008 20.55 20.55 19.22 19.26 2,614,351 -1.55(-7.43%)
Nov 04, 2008 19.62 20.83 19.62 20.81 1,116,842 +1.90(+10.02%)
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.