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 (%)
Jul 31, 2009 27.29 27.68 27.14 27.49 998,218 +0.37(+1.36%)
Jul 30, 2009 27.05 27.33 26.85 27.12 282,821 +0.45(+1.69%)
Jul 29, 2009 26.75 26.89 26.54 26.67 96,383 -0.15(-0.55%)
Jul 28, 2009 26.62 26.92 26.44 26.82 190,834 -0.34(-1.27%)
Jul 27, 2009 26.98 27.16 26.76 27.16 102,922 +0.19(+0.70%)
Jul 24, 2009 26.85 27.01 26.61 26.98 537 +0.12(+0.46%)
Jul 23, 2009 26.25 27.02 26.22 26.85 206,025 +0.52(+1.96%)
Jul 22, 2009 26.04 26.44 26.01 26.34 168,623 +0.14(+0.53%)
Jul 21, 2009 26.40 26.48 25.98 26.20 168,997 +0.11(+0.41%)
Jul 20, 2009 25.98 26.16 25.81 26.09 172,092 +0.48(+1.89%)
Jul 17, 2009 25.53 25.75 25.43 25.61 799,269 -0.13(-0.51%)
Jul 16, 2009 25.44 25.83 25.34 25.74 1,166,440 +0.39(+1.55%)
Jul 15, 2009 24.92 25.44 24.92 25.35 100,672 +1.01(+4.14%)
Jul 14, 2009 24.37 24.42 24.08 24.34 171,975 +0.06(+0.24%)
Jul 13, 2009 23.72 24.31 23.56 24.28 567,355 +0.75(+3.17%)
Jul 10, 2009 23.65 23.69 23.34 23.54 562,865 -0.35(-1.47%)
Jul 09, 2009 23.95 23.99 23.69 23.89 515,213 +0.38(+1.60%)
Jul 08, 2009 23.72 23.77 23.19 23.51 585,909 -0.09(-0.38%)
Jul 07, 2009 24.23 24.23 23.56 23.60 285,398 -0.74(-3.03%)
Jul 06, 2009 24.04 24.34 23.86 24.34 293,890 -0.09(-0.37%)
Jul 02, 2009 24.76 24.79 24.35 24.43 111,464 -0.82(-3.24%)
Jul 01, 2009 25.19 25.50 25.17 25.25 261,976 +0.43(+1.72%)
Jun 30, 2009 25.10 25.12 24.55 24.82 249,169 -0.13(-0.52%)
Jun 29, 2009 24.75 25.06 24.70 24.95 82,454 +0.39(+1.60%)
Jun 26, 2009 24.51 24.68 24.44 24.56 167,188 -0.16(-0.63%)
Jun 25, 2009 24.30 24.83 24.24 24.72 100,524 +0.38(+1.58%)
Jun 24, 2009 24.49 24.78 24.19 24.33 173,443 +0.18(+0.75%)
Jun 23, 2009 24.17 24.35 23.95 24.15 214,346 -0.19(-0.77%)
Jun 22, 2009 24.81 24.81 24.29 24.34 224,674 -0.91(-3.60%)
Jun 19, 2009 25.26 25.41 25.12 25.25 248,541 +0.33(+1.31%)
Jun 18, 2009 24.78 25.21 24.78 24.92 112,351 +0.10(+0.40%)
Jun 17, 2009 24.98 25.05 24.53 24.82 392,507 -0.15(-0.59%)
Jun 16, 2009 25.50 25.50 24.90 24.97 250,284 -0.37(-1.45%)
Jun 15, 2009 25.70 25.70 25.04 25.34 476,508 -1.11(-4.18%)
Jun 12, 2009 26.16 26.44 26.08 26.44 173,621 +0.04(+0.16%)
Jun 11, 2009 26.25 26.78 26.25 26.40 103,856 +0.22(+0.84%)
Jun 10, 2009 26.48 26.57 25.82 26.18 110,568 +0.10(+0.38%)
Jun 09, 2009 25.94 26.25 25.85 26.08 1,395,696 +0.20(+0.79%)
Jun 08, 2009 25.67 25.98 25.52 25.88 457,807 -0.20(-0.78%)
Jun 05, 2009 26.57 26.57 25.98 26.08 104,279 -0.48(-1.82%)
Jun 04, 2009 26.44 26.57 26.20 26.57 189,064 +0.25(+0.96%)
Jun 03, 2009 26.94 26.94 26.00 26.31 336,662 -0.88(-3.22%)
Jun 02, 2009 26.94 27.21 26.80 27.19 174,155 +0.57(+2.15%)
Jun 01, 2009 26.57 27.02 26.57 26.62 756,816 +0.57(+2.20%)
May 29, 2009 26.03 26.11 25.76 26.04 907,444 +0.15(+0.57%)
May 28, 2009 25.72 25.89 25.31 25.89 291,650 +0.46(+1.80%)
May 27, 2009 25.79 25.89 25.33 25.44 91,855 -0.34(-1.30%)
May 26, 2009 26.03 26.03 24.78 25.77 532,497 +0.44(+1.75%)
May 22, 2009 25.45 25.55 25.22 25.33 261,896 +0.12(+0.49%)
May 21, 2009 25.00 25.24 24.85 25.21 400,610 -0.09(-0.36%)
May 20, 2009 25.29 25.73 25.23 25.30 258,958 +0.23(+0.91%)
May 19, 2009 24.81 25.20 24.75 25.07 267,542 +0.44(+1.80%)
May 18, 2009 24.74 24.74 24.09 24.63 151,602 +0.97(+4.08%)
May 15, 2009 23.86 24.12 23.52 23.66 220,865 -0.29(-1.23%)
May 14, 2009 23.69 24.17 23.63 23.95 174,225 +0.16(+0.69%)
May 13, 2009 23.99 24.03 23.67 23.79 120,329 -0.84(-3.39%)
May 12, 2009 24.82 24.88 24.36 24.63 571,521 +0.16(+0.64%)
May 11, 2009 24.63 24.69 24.38 24.47 581,237 -0.79(-3.14%)
May 08, 2009 24.68 25.31 24.58 25.26 587,908 +1.24(+5.18%)
May 07, 2009 24.84 24.85 23.90 24.02 273,855 -0.41(-1.68%)
May 06, 2009 24.41 24.54 24.01 24.43 233,021 +0.56(+2.33%)
May 05, 2009 24.16 24.22 23.79 23.87 284,625 -0.36(-1.49%)
May 04, 2009 23.62 24.26 23.50 24.23 248,817 +0.99(+4.26%)
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.