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 (%)
Sep 30, 2005 31.45 31.59 31.41 31.50 132,855 -0.23(-0.71%)
Sep 29, 2005 31.35 31.73 31.24 31.72 175,837 +0.32(+1.02%)
Sep 28, 2005 31.28 31.41 31.28 31.40 106,235 +0.29(+0.95%)
Sep 27, 2005 31.04 31.16 30.95 31.11 65,939 -0.10(-0.32%)
Sep 26, 2005 31.12 31.30 31.05 31.21 40,051 +0.35(+1.14%)
Sep 23, 2005 30.85 30.92 30.71 30.85 75,219 -0.16(-0.51%)
Sep 22, 2005 30.89 31.01 30.79 31.01 105,258 +0.05(+0.15%)
Sep 21, 2005 31.16 31.22 30.95 30.97 132,610 -0.06(-0.20%)
Sep 20, 2005 31.23 31.42 30.92 31.03 180,966 -0.13(-0.42%)
Sep 19, 2005 31.28 31.28 31.14 31.16 100,129 -0.47(-1.48%)
Sep 16, 2005 31.43 31.63 31.37 31.63 55,926 +0.49(+1.56%)
Sep 15, 2005 31.16 31.24 31.12 31.14 58,124 -0.14(-0.46%)
Sep 14, 2005 31.44 31.50 31.22 31.28 84,988 +0.05(+0.14%)
Sep 13, 2005 31.26 31.36 31.18 31.24 140,425 -0.28(-0.90%)
Sep 12, 2005 31.57 31.59 31.42 31.52 41,028 -0.41(-1.27%)
Sep 09, 2005 31.73 31.93 31.73 31.93 66,671 +0.25(+0.80%)
Sep 08, 2005 31.71 31.71 31.62 31.67 133,832 -0.14(-0.45%)
Sep 07, 2005 31.77 31.89 31.73 31.82 145,310 -0.04(-0.13%)
Sep 06, 2005 31.78 33.08 31.61 31.86 334,091 +0.43(+1.38%)
Sep 02, 2005 31.40 31.51 31.38 31.42 54,460 +0.07(+0.24%)
Sep 01, 2005 31.16 31.40 31.15 31.35 96,222 +0.39(+1.27%)
Aug 31, 2005 30.49 30.96 30.41 30.96 60,566 +0.65(+2.15%)
Aug 30, 2005 30.30 30.35 30.18 30.30 83,767 -0.16(-0.52%)
Aug 29, 2005 30.38 30.52 30.31 30.46 49,820 +0.12(+0.39%)
Aug 26, 2005 30.69 30.69 30.30 30.35 40,540 -0.29(-0.96%)
Aug 25, 2005 30.63 30.69 30.57 30.64 30,771 +0.01(+0.04%)
Aug 24, 2005 30.63 30.85 30.60 30.63 34,434 -0.08(-0.25%)
Aug 23, 2005 30.91 30.91 30.59 30.71 54,949 -0.22(-0.71%)
Aug 22, 2005 30.89 31.03 30.82 30.93 65,450 +0.23(+0.76%)
Aug 19, 2005 30.69 30.78 30.62 30.69 41,517 +0.14(+0.46%)
Aug 18, 2005 30.52 30.57 30.37 30.55 72,044 -0.29(-0.94%)
Aug 17, 2005 30.78 30.96 30.78 30.85 54,949 -0.15(-0.49%)
Aug 16, 2005 31.28 31.28 30.98 31.00 83,278 -0.43(-1.38%)
Aug 15, 2005 31.23 31.53 31.23 31.43 55,926 -0.06(-0.18%)
Aug 12, 2005 31.43 31.57 31.40 31.49 38,830 -0.33(-1.03%)
Aug 11, 2005 31.53 31.83 31.53 31.82 142,868 +0.39(+1.24%)
Aug 10, 2005 31.55 31.68 31.36 31.43 80,592 +0.10(+0.33%)
Aug 09, 2005 31.14 31.40 31.14 31.32 61,298 +0.44(+1.42%)
Aug 08, 2005 31.12 31.16 30.83 30.89 41,517 -0.02(-0.05%)
Aug 05, 2005 30.99 31.06 30.73 30.90 38,830 -0.10(-0.32%)
Aug 04, 2005 31.02 31.25 30.98 31.00 90,116 -0.29(-0.94%)
Aug 03, 2005 31.18 31.33 31.06 31.30 85,476 +0.28(+0.90%)
Aug 02, 2005 30.85 31.02 30.82 31.02 97,931 +0.25(+0.81%)
Aug 01, 2005 30.85 30.94 30.68 30.77 95,245 +0.31(+1.02%)
Jul 29, 2005 30.53 30.62 30.46 30.46 204,167 -0.26(-0.85%)
Jul 28, 2005 30.49 30.72 30.43 30.72 126,749 +0.37(+1.21%)
Jul 27, 2005 30.16 30.43 30.13 30.35 33,213 +0.32(+1.06%)
Jul 26, 2005 30.09 30.12 29.94 30.03 69,114 -0.06(-0.20%)
Jul 25, 2005 30.17 30.17 30.02 30.09 114,294 -0.13(-0.42%)
Jul 22, 2005 30.28 30.31 30.08 30.22 68,625 -0.13(-0.42%)
Jul 21, 2005 30.48 30.48 30.23 30.35 215,401 -0.16(-0.52%)
Jul 20, 2005 30.01 30.51 29.96 30.51 83,767 +0.30(+0.99%)
Jul 19, 2005 29.78 30.21 29.78 30.21 121,376 +0.31(+1.04%)
Jul 18, 2005 29.87 29.96 29.83 29.90 162,405 +0.02(+0.07%)
Jul 15, 2005 29.80 29.96 29.79 29.87 87,186 -0.11(-0.36%)
Jul 14, 2005 30.07 30.07 29.90 29.98 76,684 +0.20(+0.69%)
Jul 13, 2005 29.85 29.91 29.74 29.78 66,427 -0.27(-0.91%)
Jul 12, 2005 29.81 30.09 29.81 30.05 122,842 +0.45(+1.52%)
Jul 11, 2005 29.48 29.69 29.44 29.60 66,183 +0.32(+1.10%)
Jul 08, 2005 28.99 29.28 28.88 29.28 56,414 +0.28(+0.97%)
Jul 07, 2005 28.59 29.02 28.54 28.99 94,024 -0.03(-0.10%)
Jul 06, 2005 29.01 29.15 28.94 29.02 93,291 -0.03(-0.10%)
Jul 05, 2005 28.75 29.27 28.75 29.05 142,135 -0.04(-0.14%)
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.