Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

42.07 +0.66 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 118.15 118.63 117.18 118.00 101,200 +0.54(+0.46%)
Jun 28, 2007 117.11 117.93 116.94 117.46 209,400 +0.83(+0.71%)
Jun 27, 2007 115.63 116.81 115.36 116.63 107,100 +1.03(+0.89%)
Jun 26, 2007 117.01 117.23 115.60 115.60 102,300 -1.82(-1.55%)
Jun 25, 2007 116.89 117.92 116.30 117.42 136,900 -0.32(-0.27%)
Jun 22, 2007 118.08 118.08 116.45 117.74 119,500 -0.42(-0.36%)
Jun 21, 2007 117.53 118.95 116.92 118.16 216,100 +0.67(+0.57%)
Jun 20, 2007 119.54 119.64 117.31 117.49 285,400 -1.57(-1.32%)
Jun 19, 2007 118.43 119.25 118.36 119.06 102,800 +0.28(+0.24%)
Jun 18, 2007 119.25 119.25 118.43 118.78 105,400 +0.20(+0.17%)
Jun 15, 2007 118.70 118.89 118.29 118.58 116,200 +1.79(+1.53%)
Jun 14, 2007 115.90 116.93 115.80 116.79 171,600 +1.41(+1.22%)
Jun 13, 2007 114.43 115.40 113.94 115.38 150,900 +1.88(+1.66%)
Jun 12, 2007 114.55 115.22 113.50 113.50 213,000 -2.06(-1.78%)
Jun 11, 2007 115.33 116.10 114.80 115.56 205,700 +0.23(+0.20%)
Jun 08, 2007 115.03 115.62 114.03 115.33 314,900 +1.54(+1.35%)
Jun 07, 2007 115.95 116.32 113.48 113.79 275,200 -2.95(-2.53%)
Jun 06, 2007 118.38 118.36 116.51 116.74 219,700 -2.13(-1.79%)
Jun 05, 2007 119.80 119.82 118.37 118.87 342,600 -1.07(-0.89%)
Jun 04, 2007 119.74 119.98 119.49 119.94 113,900 +0.28(+0.23%)
Jun 01, 2007 119.29 119.78 119.20 119.66 160,500 +0.31(+0.26%)
May 31, 2007 118.90 119.35 118.67 119.35 537,500 +1.34(+1.14%)
May 30, 2007 117.01 118.26 116.42 118.01 307,300 +0.48(+0.41%)
May 29, 2007 118.32 118.34 117.22 117.53 241,600 -0.12(-0.10%)
May 25, 2007 117.42 117.72 117.07 117.65 184,000 +0.92(+0.79%)
May 24, 2007 118.04 118.05 116.29 116.73 366,100 -1.81(-1.53%)
May 23, 2007 118.11 118.64 117.80 118.54 122,800 +1.23(+1.05%)
May 22, 2007 117.84 117.84 117.29 117.31 121,600 +0.07(+0.06%)
May 21, 2007 118.82 117.77 117.18 117.24 407,900 -1.58(-1.33%)
May 18, 2007 117.00 118.82 117.05 118.82 264,800 +1.37(+1.17%)
May 17, 2007 116.26 117.45 115.97 117.45 139,400 +0.66(+0.57%)
May 16, 2007 116.88 117.05 115.87 116.79 151,400 -0.13(-0.11%)
May 15, 2007 116.07 117.33 115.85 116.92 308,100 +1.90(+1.65%)
May 14, 2007 116.31 116.37 115.02 115.02 365,600 -1.09(-0.94%)
May 11, 2007 114.42 116.14 114.42 116.11 134,400 +2.43(+2.14%)
May 10, 2007 115.67 115.97 113.56 113.68 400,450 -2.58(-2.22%)
May 09, 2007 116.27 116.50 115.68 116.26 386,200 +0.05(+0.04%)
May 08, 2007 115.93 116.27 115.42 116.21 253,600 -1.46(-1.24%)
May 07, 2007 117.60 117.71 117.36 117.67 133,100 +0.63(+0.54%)
May 04, 2007 116.65 117.40 116.65 117.04 154,100 +1.09(+0.94%)
May 03, 2007 116.32 116.34 115.62 115.95 430,300 +0.40(+0.35%)
May 02, 2007 115.68 116.44 115.55 115.55 121,700 -0.29(-0.25%)
May 01, 2007 116.23 116.23 115.02 115.84 132,800 +0.84(+0.73%)
Apr 30, 2007 115.95 116.40 115.00 115.00 125,500 -1.50(-1.29%)
Apr 27, 2007 115.64 116.50 115.38 116.50 86,900 +0.60(+0.52%)
Apr 26, 2007 116.18 116.24 115.60 115.90 116,000 -0.48(-0.41%)
Apr 25, 2007 115.88 116.38 115.57 116.38 103,300 +1.54(+1.34%)
Apr 24, 2007 114.53 115.10 114.18 114.84 199,500 +0.06(+0.05%)
Apr 23, 2007 115.13 115.60 114.64 114.78 346,700 -0.82(-0.71%)
Apr 20, 2007 117.64 117.64 115.21 115.60 556,900 +1.41(+1.23%)
Apr 19, 2007 112.96 114.50 112.96 114.19 99,100 -0.27(-0.24%)
Apr 18, 2007 114.38 114.81 113.69 114.46 230,600 -0.08(-0.07%)
Apr 17, 2007 114.64 114.91 114.13 114.54 207,700 -0.15(-0.13%)
Apr 16, 2007 114.50 114.79 114.18 114.69 120,300 +1.49(+1.32%)
Apr 13, 2007 112.97 113.36 112.59 113.20 245,700 +0.82(+0.73%)
Apr 12, 2007 110.99 112.50 110.86 112.38 100,400 +0.31(+0.28%)
Apr 11, 2007 112.48 112.48 111.25 112.07 408,600 -0.09(-0.08%)
Apr 10, 2007 111.69 112.16 111.38 112.16 215,600 +0.98(+0.88%)
Apr 09, 2007 108.49 112.26 108.49 111.18 113,400 -0.21(-0.19%)
Apr 05, 2007 110.96 111.52 110.82 111.39 183,200 +0.85(+0.77%)
Apr 04, 2007 110.13 110.54 109.76 110.54 281,000 +0.55(+0.50%)
Apr 03, 2007 109.16 110.14 109.16 109.99 160,900 +1.13(+1.04%)
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.