Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

36.43 +0.08 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 27.50 27.85 27.28 27.73 1,122,970 -0.59(-2.08%)
Nov 26, 2008 27.03 28.40 26.90 28.32 1,039,982 +0.52(+1.87%)
Nov 25, 2008 28.14 28.45 27.06 27.80 2,060,711 +0.46(+1.68%)
Nov 24, 2008 26.04 27.76 25.82 27.34 994,803 +2.11(+8.36%)
Nov 21, 2008 24.99 25.27 23.74 25.23 495,393 +1.46(+6.14%)
Nov 20, 2008 25.04 25.91 23.75 23.77 1,310,034 -1.51(-5.97%)
Nov 19, 2008 27.03 27.14 25.28 25.28 379,771 -1.85(-6.82%)
Nov 18, 2008 26.97 27.54 26.31 27.13 363,043 +0.11(+0.41%)
Nov 17, 2008 27.38 27.97 26.87 27.02 223,144 -0.80(-2.88%)
Nov 14, 2008 28.18 29.08 27.60 27.82 484,581 -1.86(-6.27%)
Nov 13, 2008 27.30 29.76 26.29 29.68 414,317 +2.82(+10.50%)
Nov 12, 2008 27.91 27.91 26.86 26.86 1,236,671 -1.64(-5.75%)
Nov 11, 2008 29.05 29.10 28.03 28.50 1,040,228 -0.93(-3.16%)
Nov 10, 2008 30.43 30.76 28.98 29.43 89,529 -0.74(-2.45%)
Nov 07, 2008 29.08 30.20 29.08 30.17 274,963 +1.78(+6.27%)
Nov 06, 2008 30.25 30.45 28.19 28.39 288,784 -1.89(-6.24%)
Nov 05, 2008 32.31 32.31 30.21 30.28 1,662,890 -2.43(-7.43%)
Nov 04, 2008 30.85 32.75 30.85 32.71 710,381 +2.98(+10.02%)
Nov 03, 2008 29.84 30.14 29.54 29.73 292,003 -0.23(-0.77%)
Oct 31, 2008 28.87 30.41 28.83 29.96 377,030 +0.44(+1.49%)
Oct 30, 2008 30.00 30.18 28.75 29.52 248,420 +0.78(+2.71%)
Oct 29, 2008 28.44 29.76 28.08 28.74 678,340 +0.21(+0.74%)
Oct 28, 2008 26.50 29.02 25.60 28.53 909,232 +3.48(+13.89%)
Oct 27, 2008 25.14 26.21 25.05 25.05 445,460 -1.54(-5.79%)
Oct 24, 2008 25.61 27.18 25.39 26.59 367,999 -1.46(-5.20%)
Oct 23, 2008 27.57 28.53 26.80 28.05 456,540 +0.44(+1.59%)
Oct 22, 2008 28.99 29.10 27.00 27.61 257,506 -2.41(-8.03%)
Oct 21, 2008 31.07 31.21 29.95 30.02 364,032 -2.03(-6.33%)
Oct 20, 2008 31.16 32.07 30.92 32.05 410,096 +1.51(+4.94%)
Oct 17, 2008 29.98 31.94 29.50 30.54 387,407 -0.85(-2.71%)
Oct 16, 2008 30.76 31.54 29.10 31.39 562,485 +1.34(+4.46%)
Oct 15, 2008 32.63 32.78 29.89 30.05 1,228,327 -3.38(-10.11%)
Oct 14, 2008 35.22 35.28 32.87 33.43 685,129 -0.78(-2.28%)
Oct 13, 2008 32.00 34.33 31.77 34.21 1,369,468 +4.46(+14.99%)
Oct 10, 2008 28.40 30.81 28.19 29.75 1,711,721 -0.79(-2.59%)
Oct 09, 2008 33.45 33.71 30.16 30.54 1,108,231 -2.08(-6.38%)
Oct 08, 2008 33.17 34.18 32.26 32.62 730,896 -0.71(-2.13%)
Oct 07, 2008 35.75 36.09 33.33 33.33 646,961 -1.69(-4.83%)
Oct 06, 2008 35.92 36.06 33.82 35.02 735,620 -2.37(-6.34%)
Oct 03, 2008 37.80 39.14 37.35 37.39 395,402 -0.14(-0.37%)
Oct 02, 2008 38.58 38.64 37.45 37.53 176,949 -1.83(-4.65%)
Oct 01, 2008 39.11 39.70 38.54 39.36 572,665 -0.36(-0.91%)
Sep 30, 2008 38.67 39.72 38.52 39.72 531,367 +1.95(+5.16%)
Sep 29, 2008 40.16 40.36 37.07 37.77 642,130 -4.72(-11.11%)
Sep 26, 2008 42.15 42.49 41.86 42.49 0 -0.44(-1.02%)
Sep 25, 2008 42.73 43.17 42.68 42.93 241,799 +0.98(+2.34%)
Sep 24, 2008 42.56 42.56 41.68 41.95 279,338 +0.11(+0.26%)
Sep 23, 2008 42.74 43.00 41.66 41.84 292,896 -0.80(-1.88%)
Sep 22, 2008 44.10 44.10 42.55 42.64 752,290 -1.31(-2.98%)
Sep 19, 2008 42.73 44.11 42.23 43.95 0 +3.02(+7.38%)
Sep 18, 2008 40.39 41.25 39.34 40.93 650,040 +1.14(+2.86%)
Sep 17, 2008 40.09 40.58 39.01 39.79 405,785 -1.15(-2.81%)
Sep 16, 2008 40.03 41.10 39.94 40.94 605,055 -0.18(-0.44%)
Sep 15, 2008 41.02 41.59 40.78 41.12 1,716,184 -1.73(-4.04%)
Sep 12, 2008 42.20 43.00 42.15 42.85 487,870 +0.73(+1.73%)
Sep 11, 2008 41.08 42.15 40.98 42.12 199,891 +0.01(+0.02%)
Sep 10, 2008 42.54 42.64 42.01 42.11 137,357 +0.13(+0.31%)
Sep 09, 2008 42.92 43.27 41.93 41.98 130,639 -1.30(-3.00%)
Sep 08, 2008 43.78 43.98 42.72 43.28 1,253,898 +0.58(+1.36%)
Sep 05, 2008 42.62 42.81 42.02 42.70 0 -0.29(-0.67%)
Sep 04, 2008 44.74 44.74 42.99 42.99 193,080 -2.37(-5.22%)
Sep 03, 2008 45.23 45.53 45.04 45.36 157,964 -0.03(-0.07%)
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.