Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.35 14.78 14.28 14.44 0 -0.14(-0.93%)
Feb 26, 2009 14.91 14.98 14.52 14.58 332,166 -0.09(-0.62%)
Feb 25, 2009 14.87 14.91 14.32 14.67 1,095,309 -0.39(-2.58%)
Feb 24, 2009 14.59 15.14 14.47 15.06 470,565 +0.66(+4.56%)
Feb 23, 2009 15.08 15.16 14.35 14.40 225,065 -0.64(-4.24%)
Feb 20, 2009 14.87 15.26 14.80 15.04 1,067,871 -0.29(-1.90%)
Feb 19, 2009 15.72 15.85 15.29 15.33 456,061 -0.07(-0.46%)
Feb 18, 2009 15.50 15.50 15.11 15.40 241,265 +0.00(+0.00%)
Feb 17, 2009 15.60 15.74 15.38 15.40 332,345 -1.14(-6.89%)
Feb 13, 2009 16.69 16.82 16.54 16.54 79,241 -0.19(-1.16%)
Feb 12, 2009 16.45 16.73 16.20 16.73 296,528 -0.11(-0.65%)
Feb 11, 2009 16.94 17.04 16.60 16.84 155,715 +0.20(+1.21%)
Feb 10, 2009 17.42 17.58 16.55 16.64 971,855 -1.00(-5.66%)
Feb 09, 2009 17.43 17.73 17.43 17.64 119,922 +0.21(+1.23%)
Feb 06, 2009 17.18 17.63 17.14 17.43 164,177 +0.43(+2.55%)
Feb 05, 2009 16.64 17.19 16.45 16.99 190,379 +0.26(+1.55%)
Feb 04, 2009 16.79 17.21 16.66 16.73 464,068 -0.17(-1.03%)
Feb 03, 2009 16.51 17.02 16.38 16.91 807,021 +0.60(+3.70%)
Feb 02, 2009 16.11 16.45 16.04 16.31 84,293 -0.12(-0.71%)
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%)
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.