Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.74 16.93 16.34 16.41 0 -0.24(-1.44%)
Jan 29, 2009 17.18 17.18 16.63 16.65 332,510 -0.95(-5.37%)
Jan 28, 2009 17.58 17.70 17.42 17.60 119,097 +0.70(+4.14%)
Jan 27, 2009 16.78 16.99 16.57 16.90 511,139 +0.29(+1.75%)
Jan 26, 2009 16.55 16.91 16.42 16.61 244,013 +0.37(+2.27%)
Jan 23, 2009 15.64 16.38 15.59 16.24 273,689 -0.12(-0.71%)
Jan 22, 2009 16.20 16.53 15.99 16.35 457,898 -0.50(-3.00%)
Jan 21, 2009 16.35 16.86 16.06 16.86 330,074 +0.87(+5.47%)
Jan 20, 2009 16.66 16.72 15.96 15.98 982,189 -1.42(-8.18%)
Jan 16, 2009 17.51 17.73 17.05 17.41 805,653 +0.05(+0.26%)
Jan 15, 2009 17.34 17.51 16.79 17.36 718,835 +0.11(+0.64%)
Jan 14, 2009 17.58 17.64 17.19 17.25 429,286 -0.88(-4.86%)
Jan 13, 2009 18.19 18.30 18.00 18.13 359,629 -0.45(-2.40%)
Jan 12, 2009 18.99 18.99 18.46 18.58 267,289 -0.41(-2.18%)
Jan 09, 2009 19.62 19.64 18.98 18.99 4,511,884 -0.85(-4.27%)
Jan 08, 2009 19.59 19.88 19.49 19.84 1,435,791 +0.15(+0.76%)
Jan 07, 2009 19.89 19.89 19.53 19.69 272,308 -0.24(-1.20%)
Jan 06, 2009 19.75 20.03 19.56 19.93 707,999 +0.19(+0.98%)
Jan 05, 2009 19.61 19.92 19.56 19.74 735,081 -0.39(-1.96%)
Jan 02, 2009 19.77 20.23 19.69 20.13 0 +0.32(+1.60%)
Jan 01, 2009 19.49 19.93 19.47 19.82 0 +0.00(+0.00%)
Dec 31, 2008 19.49 19.93 19.47 19.82 702,741 +0.05(+0.23%)
Dec 30, 2008 19.40 19.77 19.27 19.77 625,182 +0.75(+3.95%)
Dec 29, 2008 19.39 19.48 18.94 19.02 390,823 -0.19(-0.98%)
Dec 26, 2008 19.07 19.33 18.94 19.21 553,431 +0.25(+1.33%)
Dec 24, 2008 19.09 19.09 18.88 18.96 326,076 +0.21(+1.10%)
Dec 23, 2008 19.05 19.25 18.70 18.75 964,047 -0.10(-0.52%)
Dec 22, 2008 19.14 19.16 18.54 18.85 498,918 -0.13(-0.70%)
Dec 19, 2008 19.16 19.41 18.90 18.98 279,143 -0.38(-1.97%)
Dec 18, 2008 20.12 20.17 19.30 19.36 391,042 -0.57(-2.84%)
Dec 17, 2008 19.49 20.16 19.49 19.93 2,384,420 -0.41(-2.00%)
Dec 16, 2008 18.75 20.33 18.74 20.33 460,305 +1.59(+8.48%)
Dec 15, 2008 18.68 18.83 18.47 18.75 635,761 +0.14(+0.75%)
Dec 12, 2008 17.93 18.91 17.90 18.61 499,460 +0.18(+1.00%)
Dec 11, 2008 18.45 18.83 18.26 18.42 395,432 -0.07(-0.38%)
Dec 10, 2008 18.22 18.52 18.12 18.49 1,561,462 +0.58(+3.23%)
Dec 09, 2008 17.85 18.26 17.70 17.91 1,289,470 -0.07(-0.39%)
Dec 08, 2008 17.47 18.14 17.45 17.98 540,876 +0.89(+5.21%)
Dec 05, 2008 16.62 17.16 16.12 17.09 342,355 +0.18(+1.09%)
Dec 04, 2008 17.01 17.36 16.65 16.91 543,763 -0.45(-2.60%)
Dec 03, 2008 16.91 17.38 16.53 17.36 549,974 +0.24(+1.41%)
Dec 02, 2008 16.75 17.23 16.64 17.12 430,744 +0.99(+6.15%)
Dec 01, 2008 16.91 17.00 16.13 16.13 1,013,508 -1.50(-8.51%)
Nov 28, 2008 17.48 17.70 17.34 17.63 1,766,633 -0.38(-2.08%)
Nov 26, 2008 17.18 18.05 17.10 18.00 1,636,078 +0.33(+1.87%)
Nov 25, 2008 17.89 18.08 17.20 17.67 3,241,867 +0.29(+1.68%)
Nov 24, 2008 16.55 17.65 16.41 17.38 1,565,003 +1.34(+8.36%)
Nov 21, 2008 15.88 16.06 15.09 16.04 779,341 +0.93(+6.14%)
Nov 20, 2008 15.92 16.47 15.10 15.11 2,060,918 -0.96(-5.97%)
Nov 19, 2008 17.18 17.25 16.07 16.07 597,447 -1.18(-6.82%)
Nov 18, 2008 17.14 17.51 16.72 17.25 571,131 +0.07(+0.41%)
Nov 17, 2008 17.40 17.78 17.08 17.18 351,045 -0.51(-2.88%)
Nov 14, 2008 17.91 18.48 17.54 17.68 762,332 -1.18(-6.27%)
Nov 13, 2008 17.35 18.92 16.71 18.87 651,794 +1.79(+10.50%)
Nov 12, 2008 17.74 17.74 17.07 17.07 1,945,505 -1.04(-5.75%)
Nov 11, 2008 18.47 18.50 17.82 18.12 1,636,465 -0.59(-3.16%)
Nov 10, 2008 19.34 19.55 18.42 18.71 140,845 -0.47(-2.45%)
Nov 07, 2008 18.48 19.20 18.48 19.18 432,566 +1.13(+6.27%)
Nov 06, 2008 19.23 19.36 17.92 18.05 454,308 -1.20(-6.24%)
Nov 05, 2008 20.54 20.54 19.20 19.25 2,616,023 -1.54(-7.43%)
Nov 04, 2008 19.61 20.82 19.61 20.79 1,117,556 +1.89(+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.