Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 42.59 42.76 42.28 42.54 1,210,594 +0.75(+1.79%)
Feb 27, 2007 43.44 43.47 41.59 41.79 1,108,998 -2.49(-5.62%)
Feb 26, 2007 44.89 44.89 44.12 44.28 214,856 +0.14(+0.32%)
Feb 23, 2007 44.08 44.18 44.00 44.14 113,561 +0.09(+0.20%)
Feb 22, 2007 44.01 44.08 43.89 44.06 290,376 +0.09(+0.20%)
Feb 21, 2007 43.80 43.97 43.74 43.97 113,073 -0.17(-0.39%)
Feb 20, 2007 43.96 44.17 43.76 44.14 266,931 +0.11(+0.25%)
Feb 16, 2007 43.82 44.03 43.76 44.03 139,693 -0.02(-0.05%)
Feb 15, 2007 44.08 44.09 43.91 44.05 128,459 +0.05(+0.11%)
Feb 14, 2007 43.62 44.06 43.62 44.00 289,643 +0.59(+1.36%)
Feb 13, 2007 43.09 43.44 43.09 43.41 128,886 +0.80(+1.87%)
Feb 12, 2007 42.86 42.95 42.61 42.61 186,881 -0.48(-1.12%)
Feb 09, 2007 43.25 43.33 42.95 43.10 245,195 -0.29(-0.66%)
Feb 08, 2007 43.15 43.38 43.03 43.38 205,388 +0.03(+0.08%)
Feb 07, 2007 43.31 43.47 43.17 43.35 419,568 +0.25(+0.58%)
Feb 06, 2007 43.00 43.12 42.87 43.10 181,943 +0.20(+0.47%)
Feb 05, 2007 42.88 42.93 42.73 42.90 386,843 -0.15(-0.34%)
Feb 02, 2007 42.98 43.09 42.92 43.05 126,505 -0.08(-0.18%)
Feb 01, 2007 43.06 43.18 42.94 43.13 196,352 +0.19(+0.45%)
Jan 31, 2007 42.35 42.95 42.35 42.93 738,518 +0.29(+0.68%)
Jan 30, 2007 42.50 42.65 42.40 42.64 338,487 +0.41(+0.96%)
Jan 29, 2007 42.21 42.40 42.11 42.24 163,626 +0.11(+0.25%)
Jan 26, 2007 42.08 42.21 41.87 42.13 693,093 +0.12(+0.28%)
Jan 25, 2007 42.61 42.61 41.95 42.01 773,930 -0.61(-1.43%)
Jan 24, 2007 42.41 42.62 42.39 42.62 453,514 +0.24(+0.56%)
Jan 23, 2007 42.14 42.43 42.11 42.38 264,977 +0.34(+0.80%)
Jan 22, 2007 42.43 42.47 41.96 42.05 232,008 -0.36(-0.84%)
Jan 19, 2007 41.96 42.42 41.93 42.41 385,377 +0.57(+1.35%)
Jan 18, 2007 42.06 42.25 41.80 41.84 552,912 -0.13(-0.31%)
Jan 17, 2007 41.89 42.08 41.81 41.97 446,676 -0.10(-0.24%)
Jan 16, 2007 42.20 42.29 41.96 42.07 517,256 -0.14(-0.33%)
Jan 12, 2007 41.95 42.21 41.95 42.21 371,213 +0.44(+1.05%)
Jan 11, 2007 41.56 41.97 41.56 41.77 745,356 +0.27(+0.66%)
Jan 10, 2007 41.37 41.52 41.29 41.50 301,366 -0.34(-0.82%)
Jan 09, 2007 42.03 42.04 41.42 41.84 358,025 -0.09(-0.21%)
Jan 08, 2007 41.91 42.04 41.72 41.93 324,322 +0.06(+0.15%)
Jan 05, 2007 42.09 42.15 41.72 41.87 610,792 -0.51(-1.21%)
Jan 04, 2007 42.36 42.51 42.18 42.38 781,501 -0.16(-0.39%)
Jan 03, 2007 42.92 42.96 42.38 42.54 310,646 +0.23(+0.53%)
Dec 29, 2006 42.24 42.42 42.18 42.32 278,165 +0.07(+0.16%)
Dec 28, 2006 42.36 42.38 42.13 42.25 396,611 +0.07(+0.16%)
Dec 27, 2006 42.03 42.24 41.97 42.18 198,794 +0.56(+1.35%)
Dec 26, 2006 41.68 41.72 41.52 41.62 211,249 +0.06(+0.15%)
Dec 22, 2006 41.99 42.01 41.41 41.56 329,451 -0.38(-0.92%)
Dec 21, 2006 42.01 42.04 41.81 41.95 136,030 -0.02(-0.06%)
Dec 20, 2006 42.22 42.29 41.93 41.97 183,896 -0.87(-2.04%)
Dec 19, 2006 42.49 42.94 42.49 42.84 294,284 +0.24(+0.57%)
Dec 18, 2006 42.65 42.82 42.52 42.60 170,464 +0.05(+0.11%)
Dec 15, 2006 42.85 42.90 42.47 42.56 254,720 -0.20(-0.47%)
Dec 14, 2006 42.73 42.79 42.59 42.76 359,734 +0.03(+0.07%)
Dec 13, 2006 42.66 42.82 42.57 42.73 619,583 +0.28(+0.66%)
Dec 12, 2006 42.25 42.54 42.18 42.45 260,826 +0.07(+0.15%)
Dec 11, 2006 42.12 42.45 42.08 42.38 207,097 +0.36(+0.86%)
Dec 08, 2006 42.21 42.32 41.97 42.02 338,243 -0.11(-0.26%)
Dec 07, 2006 42.38 42.42 42.08 42.13 435,198 +0.20(+0.49%)
Dec 06, 2006 41.94 42.10 41.85 41.93 471,342 -0.20(-0.48%)
Dec 05, 2006 41.89 42.15 41.81 42.13 427,139 +0.39(+0.93%)
Dec 04, 2006 41.36 41.79 41.32 41.74 191,956 +0.24(+0.58%)
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.