Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.62 30.84 30.54 30.71 284,236 -0.03(-0.11%)
Oct 28, 2010 30.75 30.81 30.56 30.74 259,771 +0.35(+1.16%)
Oct 27, 2010 30.48 30.60 30.11 30.39 261,064 -0.67(-2.15%)
Oct 25, 2010 31.23 31.40 31.01 31.06 595,440 +0.08(+0.27%)
Oct 22, 2010 31.04 31.05 30.89 30.97 140,848 +0.15(+0.49%)
Oct 21, 2010 30.99 31.26 30.63 30.82 215,292 +0.07(+0.22%)
Oct 20, 2010 30.30 30.86 30.30 30.76 324,627 +0.69(+2.31%)
Oct 19, 2010 30.28 30.41 29.85 30.06 215,749 -1.71(-5.37%)
Oct 18, 2010 30.63 31.77 30.61 31.77 204,854 +1.02(+3.32%)
Oct 15, 2010 31.01 31.01 30.57 30.75 224,077 -0.12(-0.38%)
Oct 14, 2010 30.85 30.98 30.69 30.86 211,986 +0.28(+0.90%)
Oct 13, 2010 30.45 30.81 30.43 30.59 238,456 +0.53(+1.75%)
Oct 12, 2010 29.76 30.10 29.51 30.06 115,574 +0.12(+0.39%)
Oct 11, 2010 30.08 30.15 29.87 29.94 170,111 -0.15(-0.50%)
Oct 08, 2010 30.10 30.12 29.84 30.10 379,048 +0.12(+0.39%)
Oct 07, 2010 30.29 30.29 29.73 29.98 307,190 +0.03(+0.11%)
Oct 06, 2010 29.84 30.01 29.78 29.94 441,253 +0.23(+0.76%)
Oct 05, 2010 29.28 29.79 29.24 29.72 483,478 +1.04(+3.61%)
Oct 04, 2010 28.81 28.98 28.52 28.68 344,285 -0.48(-1.66%)
Oct 01, 2010 29.17 29.38 28.99 29.17 366,205 +0.22(+0.75%)
Sep 30, 2010 29.23 29.44 28.78 28.95 873,950 -0.07(-0.23%)
Sep 29, 2010 29.04 29.15 28.83 29.02 177,113 -0.13(-0.43%)
Sep 28, 2010 28.95 29.18 28.50 29.14 1,408,093 +0.30(+1.04%)
Sep 27, 2010 28.99 28.99 28.78 28.84 263,553 -0.25(-0.86%)
Sep 24, 2010 28.76 29.11 28.73 29.09 210,973 +1.05(+3.76%)
Sep 23, 2010 28.07 28.30 27.91 28.04 188,698 -0.47(-1.64%)
Sep 22, 2010 28.65 28.80 28.39 28.51 376,754 +0.06(+0.21%)
Sep 21, 2010 28.52 28.77 28.18 28.45 399,067 +0.19(+0.68%)
Sep 20, 2010 27.90 28.36 27.79 28.26 472,144 +0.49(+1.78%)
Sep 17, 2010 27.76 27.98 27.60 27.76 494,024 -0.23(-0.84%)
Sep 15, 2010 27.77 28.05 27.72 28.00 304,267 +0.06(+0.21%)
Sep 14, 2010 27.66 28.11 27.51 27.94 201,493 +0.25(+0.91%)
Sep 13, 2010 27.65 27.73 27.55 27.69 122,566 +0.62(+2.29%)
Sep 10, 2010 27.10 27.19 27.01 27.07 381,918 +0.18(+0.65%)
Sep 09, 2010 27.26 27.26 26.81 26.89 1,889,945 +0.20(+0.75%)
Sep 08, 2010 26.74 26.98 26.68 26.69 2,526,429 +0.18(+0.66%)
Sep 07, 2010 26.76 26.78 26.48 26.52 156,201 -0.69(-2.52%)
Sep 03, 2010 27.20 27.34 27.02 27.20 178,908 +0.32(+1.18%)
Sep 02, 2010 26.71 26.92 26.71 26.89 234,782 +0.29(+1.10%)
Sep 01, 2010 26.32 26.73 26.26 26.59 402,258 +1.10(+4.29%)
Aug 31, 2010 25.50 25.76 25.36 25.50 358 +0.11(+0.43%)
Aug 30, 2010 25.67 25.71 25.35 25.39 281,823 -0.51(-1.97%)
Aug 27, 2010 25.90 25.97 25.23 25.90 370,121 +0.59(+2.31%)
Aug 26, 2010 25.55 25.73 25.24 25.31 531,408 -0.08(-0.30%)
Aug 25, 2010 25.10 25.43 24.92 25.39 201,229 -0.03(-0.10%)
Aug 24, 2010 25.43 25.58 25.15 25.41 241,723 -0.41(-1.59%)
Aug 23, 2010 25.96 26.20 25.78 25.82 477,865 -0.06(-0.23%)
Aug 20, 2010 25.93 25.97 25.70 25.88 212,876 -0.45(-1.71%)
Aug 19, 2010 26.92 27.00 26.19 26.33 307,602 -0.61(-2.26%)
Aug 18, 2010 27.12 27.17 26.83 26.94 358,861 -0.07(-0.25%)
Aug 17, 2010 26.94 27.16 26.77 27.01 225,453 +0.49(+1.86%)
Aug 16, 2010 26.37 26.67 26.31 26.52 578,122 +0.08(+0.32%)
Aug 13, 2010 26.43 26.70 26.39 26.43 234,115 -0.21(-0.78%)
Aug 12, 2010 26.51 26.79 26.46 26.64 1,655,387 -0.16(-0.59%)
Aug 11, 2010 27.26 27.26 26.73 26.80 1,723,876 -1.55(-5.46%)
Aug 10, 2010 28.14 28.49 27.90 28.35 867,629 -0.28(-0.99%)
Aug 09, 2010 28.73 28.73 28.52 28.63 267,143 +0.06(+0.20%)
Aug 06, 2010 28.57 28.62 28.19 28.57 446,982 +0.02(+0.06%)
Aug 05, 2010 28.50 28.62 28.31 28.56 1,589,415 -0.06(-0.20%)
Aug 04, 2010 28.55 28.76 28.41 28.62 513,137 -0.01(-0.03%)
Aug 03, 2010 28.56 28.72 28.34 28.62 1,633,370 +0.01(+0.03%)
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.