Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.55 32.71 32.44 32.65 302,798 -0.08(-0.23%)
Mar 30, 2011 32.51 32.77 32.44 32.73 103,099 +0.33(+1.01%)
Mar 29, 2011 32.08 32.40 31.94 32.40 174,147 +0.21(+0.65%)
Mar 28, 2011 32.19 32.38 32.16 32.19 110,030 +0.01(+0.03%)
Mar 25, 2011 32.35 32.45 32.14 32.18 169,457 -0.34(-1.04%)
Mar 24, 2011 32.14 32.52 32.06 32.52 187,628 +0.72(+2.25%)
Mar 23, 2011 31.63 31.93 31.50 31.80 987,336 -0.04(-0.13%)
Mar 22, 2011 32.03 32.12 31.67 31.84 951,418 -0.21(-0.66%)
Mar 21, 2011 31.85 32.07 31.85 32.05 187,742 +0.95(+3.06%)
Mar 18, 2011 31.41 31.44 30.98 31.10 197,801 +0.46(+1.49%)
Mar 17, 2011 30.66 30.85 30.53 30.64 415,842 +1.00(+3.38%)
Mar 16, 2011 30.52 30.62 29.30 29.64 1,458,774 -1.11(-3.62%)
Mar 15, 2011 30.45 30.81 30.39 30.75 603,385 -0.72(-2.30%)
Mar 14, 2011 31.41 31.54 31.23 31.48 668,768 -0.13(-0.40%)
Mar 11, 2011 31.29 31.70 31.28 31.60 206,279 +0.15(+0.48%)
Mar 10, 2011 31.59 31.66 31.34 31.45 458,777 -0.72(-2.25%)
Mar 09, 2011 32.22 32.31 32.09 32.18 203,750 -0.02(-0.05%)
Mar 08, 2011 31.91 32.26 31.76 32.19 345,694 +0.07(+0.21%)
Mar 07, 2011 32.54 32.68 31.96 32.13 219,754 -0.13(-0.39%)
Mar 04, 2011 32.63 32.63 32.05 32.25 937,154 -0.41(-1.26%)
Mar 03, 2011 32.57 32.72 32.32 32.67 603,385 +0.51(+1.57%)
Mar 02, 2011 32.14 32.35 32.03 32.16 1,600,897 +0.22(+0.69%)
Mar 01, 2011 32.71 32.72 31.93 31.94 609,049 -0.60(-1.84%)
Feb 28, 2011 32.68 32.75 32.36 32.54 2,230,693 +0.40(+1.26%)
Feb 25, 2011 31.99 32.23 31.99 32.14 1,737,273 +0.35(+1.11%)
Feb 24, 2011 31.76 31.91 31.51 31.78 213,180 +0.07(+0.21%)
Feb 23, 2011 31.77 31.94 31.50 31.71 572,658 +0.03(+0.08%)
Feb 22, 2011 31.93 32.17 31.61 31.69 583,675 -1.01(-3.09%)
Feb 18, 2011 32.57 32.74 32.47 32.70 570,914 +0.13(+0.41%)
Feb 17, 2011 32.30 32.62 32.30 32.57 362,922 +0.17(+0.52%)
Feb 16, 2011 32.22 32.44 32.17 32.40 1,104,923 +0.40(+1.24%)
Feb 15, 2011 32.09 32.14 31.93 32.00 197,442 -0.04(-0.13%)
Feb 14, 2011 31.88 32.09 31.81 32.04 902,190 -0.14(-0.45%)
Feb 11, 2011 31.84 32.24 31.82 32.19 271,374 -0.04(-0.13%)
Feb 10, 2011 31.93 32.26 31.84 32.23 428,451 -0.40(-1.24%)
Feb 09, 2011 32.46 32.66 32.33 32.63 571,500 +0.19(+0.60%)
Feb 08, 2011 32.29 32.50 32.15 32.44 336,564 +0.33(+1.02%)
Feb 07, 2011 31.87 32.13 31.86 32.11 285,076 +0.16(+0.50%)
Feb 04, 2011 31.86 31.96 31.60 31.95 185,236 -0.11(-0.34%)
Feb 03, 2011 31.93 32.07 31.63 32.06 172,564 -0.26(-0.81%)
Feb 02, 2011 32.30 32.41 32.22 32.32 328,556 -0.19(-0.57%)
Feb 01, 2011 32.04 32.59 32.02 32.51 633,278 +0.89(+2.83%)
Jan 31, 2011 31.63 31.75 31.55 31.61 574,129 +0.40(+1.27%)
Jan 28, 2011 31.94 32.03 31.13 31.22 316,222 -0.88(-2.76%)
Jan 27, 2011 31.93 32.13 31.87 32.10 449,525 +0.39(+1.22%)
Jan 26, 2011 31.71 31.84 31.60 31.71 263,491 +0.08(+0.27%)
Jan 25, 2011 31.41 31.64 31.30 31.63 225,165 -0.05(-0.15%)
Jan 24, 2011 31.24 31.69 31.24 31.68 470,272 +0.22(+0.71%)
Jan 21, 2011 31.46 31.60 31.28 31.45 317,504 +0.51(+1.63%)
Jan 20, 2011 30.76 31.02 30.58 30.95 333,277 +0.07(+0.22%)
Jan 19, 2011 31.15 31.17 30.75 30.88 1,667,723 -0.04(-0.14%)
Jan 18, 2011 30.88 31.07 30.80 30.92 197,440 +0.16(+0.52%)
Jan 14, 2011 30.37 30.80 30.36 30.76 289,235 +0.43(+1.42%)
Jan 13, 2011 30.43 30.59 30.26 30.33 735,622 +0.46(+1.52%)
Jan 12, 2011 29.41 29.90 29.39 29.88 291,043 +1.13(+3.93%)
Jan 11, 2011 28.64 28.82 28.52 28.75 549,626 +0.27(+0.95%)
Jan 10, 2011 28.38 28.52 28.23 28.48 1,507,523 -0.26(-0.91%)
Jan 07, 2011 29.01 29.08 28.54 28.74 444,717 -0.32(-1.10%)
Jan 06, 2011 29.55 29.55 28.94 29.06 560,258 -0.48(-1.63%)
Jan 05, 2011 29.14 29.56 29.14 29.54 280,024 -0.30(-0.99%)
Jan 04, 2011 30.25 30.26 29.73 29.83 1,188,631 -0.06(-0.20%)
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.