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 (%)
Jul 31, 2007 36.82 36.89 36.23 36.23 550,927 -0.13(-0.36%)
Jul 30, 2007 36.09 36.52 36.00 36.36 921,882 +0.63(+1.75%)
Jul 27, 2007 36.18 36.37 35.50 35.74 1,323,672 -0.16(-0.43%)
Jul 26, 2007 36.61 36.93 35.82 35.89 887,587 -1.59(-4.23%)
Jul 25, 2007 37.75 37.76 37.14 37.48 610,393 -0.23(-0.60%)
Jul 24, 2007 38.26 38.26 37.41 37.70 922,512 -0.73(-1.89%)
Jul 23, 2007 38.54 38.63 38.33 38.43 115,156 +0.15(+0.39%)
Jul 20, 2007 38.58 38.69 38.09 38.28 296,701 -0.41(-1.07%)
Jul 19, 2007 38.99 38.99 38.70 38.70 317,782 +0.09(+0.23%)
Jul 18, 2007 38.77 38.77 38.30 38.61 406,824 -0.49(-1.24%)
Jul 17, 2007 38.80 39.09 38.78 39.09 180,286 +0.15(+0.39%)
Jul 16, 2007 39.01 39.12 38.89 38.94 443,321 -0.11(-0.29%)
Jul 13, 2007 39.13 39.13 38.91 39.05 267,755 +0.02(+0.05%)
Jul 12, 2007 38.63 39.18 38.43 39.04 747,260 +0.66(+1.72%)
Jul 11, 2007 38.07 38.38 38.00 38.38 1,376,531 +0.43(+1.14%)
Jul 10, 2007 38.31 38.38 37.83 37.95 355,601 -0.66(-1.71%)
Jul 09, 2007 38.54 38.61 38.42 38.61 903,634 +0.17(+0.44%)
Jul 06, 2007 38.18 38.44 38.13 38.44 759,216 +0.41(+1.09%)
Jul 05, 2007 38.24 38.28 37.89 38.02 1,250,362 -0.17(-0.44%)
Jul 03, 2007 38.21 38.25 38.12 38.19 317,782 +0.22(+0.57%)
Jul 02, 2007 37.68 37.98 37.68 37.98 370,326 +0.47(+1.26%)
Jun 29, 2007 37.55 37.70 37.24 37.50 318,411 +0.17(+0.46%)
Jun 28, 2007 37.22 37.48 37.17 37.33 658,847 +0.26(+0.71%)
Jun 27, 2007 36.75 37.13 36.66 37.07 336,974 +0.33(+0.89%)
Jun 26, 2007 37.19 37.26 36.74 36.74 321,872 -0.58(-1.55%)
Jun 25, 2007 37.15 37.48 36.96 37.32 430,736 -0.10(-0.27%)
Jun 22, 2007 37.53 37.53 37.01 37.42 375,989 -0.13(-0.36%)
Jun 21, 2007 37.35 37.80 37.16 37.55 679,928 +0.21(+0.57%)
Jun 20, 2007 37.99 38.02 37.28 37.34 897,970 -0.50(-1.32%)
Jun 19, 2007 37.64 37.90 37.62 37.84 323,445 +0.09(+0.24%)
Jun 18, 2007 37.90 37.90 37.64 37.75 331,626 +0.06(+0.17%)
Jun 15, 2007 37.73 37.79 37.60 37.69 365,606 +0.57(+1.53%)
Jun 14, 2007 36.84 37.16 36.80 37.12 539,915 +0.45(+1.22%)
Jun 13, 2007 36.37 36.68 36.21 36.67 474,785 +0.60(+1.66%)
Jun 12, 2007 36.41 36.62 36.07 36.07 670,174 -0.65(-1.78%)
Jun 11, 2007 36.66 36.90 36.49 36.73 647,205 +0.07(+0.20%)
Jun 08, 2007 36.56 36.75 36.24 36.66 990,788 +0.49(+1.35%)
Jun 07, 2007 36.85 36.97 36.07 36.17 865,877 -0.94(-2.53%)
Jun 06, 2007 37.62 37.62 37.03 37.10 691,254 -0.68(-1.79%)
Jun 05, 2007 38.08 38.08 37.62 37.78 1,077,942 -0.34(-0.89%)
Jun 04, 2007 38.06 38.13 37.98 38.12 358,370 +0.09(+0.23%)
Jun 01, 2007 37.91 38.07 37.89 38.03 504,990 +0.10(+0.26%)
May 31, 2007 37.79 37.93 37.72 37.93 1,691,167 +0.43(+1.14%)
May 30, 2007 37.19 37.59 37.00 37.51 966,875 +0.15(+0.41%)
May 29, 2007 37.61 37.61 37.26 37.35 760,160 -0.04(-0.10%)
May 25, 2007 37.32 37.41 37.21 37.39 578,929 +0.29(+0.79%)
May 24, 2007 37.52 37.52 36.96 37.10 1,151,881 -0.58(-1.53%)
May 23, 2007 37.54 37.71 37.44 37.68 386,372 +0.39(+1.05%)
May 22, 2007 37.45 37.45 37.28 37.28 382,597 +0.02(+0.06%)
May 21, 2007 37.76 37.43 37.24 37.26 1,283,399 -0.50(-1.33%)
May 18, 2007 37.19 37.76 37.20 37.76 833,155 +0.44(+1.17%)
May 17, 2007 36.95 37.33 36.86 37.33 438,602 +0.21(+0.57%)
May 16, 2007 37.15 37.20 36.83 37.12 476,358 -0.04(-0.11%)
May 15, 2007 36.89 37.29 36.82 37.16 969,393 +0.60(+1.65%)
May 14, 2007 36.97 36.99 36.56 36.56 1,150,308 -0.35(-0.94%)
May 11, 2007 36.37 36.91 36.37 36.90 422,870 +0.77(+2.14%)
May 10, 2007 36.76 36.86 36.09 36.13 1,259,959 -0.82(-2.22%)
May 09, 2007 36.95 37.03 36.77 36.95 1,215,123 +0.02(+0.04%)
May 08, 2007 36.85 36.95 36.68 36.93 797,916 -0.46(-1.24%)
May 07, 2007 37.38 37.41 37.30 37.40 418,780 +0.20(+0.54%)
May 04, 2007 37.07 37.31 37.07 37.20 484,853 +0.35(+0.94%)
May 03, 2007 36.97 36.98 36.75 36.85 1,353,878 +0.13(+0.35%)
May 02, 2007 36.77 37.01 36.73 36.73 382,911 -0.09(-0.25%)
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.