Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.54 20.80 20.50 20.76 833,627 +1.16(+5.93%)
Nov 29, 2011 19.56 19.73 19.46 19.60 382,248 +0.11(+0.58%)
Nov 28, 2011 19.51 19.58 19.35 19.49 453,342 +1.11(+6.02%)
Nov 25, 2011 18.41 18.68 18.38 18.38 675,217 -0.13(-0.69%)
Nov 23, 2011 18.92 18.96 18.50 18.51 571,148 -0.66(-3.45%)
Nov 22, 2011 19.25 19.35 19.02 19.17 887,518 -0.17(-0.87%)
Nov 21, 2011 19.46 19.47 19.23 19.34 421,990 -0.61(-3.04%)
Nov 18, 2011 20.10 20.12 19.86 19.94 303,710 +0.19(+0.96%)
Nov 17, 2011 20.20 20.26 19.68 19.75 359,064 -0.27(-1.37%)
Nov 16, 2011 20.22 20.44 20.01 20.03 200,244 -0.40(-1.97%)
Nov 15, 2011 20.41 20.59 20.22 20.43 645,842 -0.19(-0.92%)
Nov 14, 2011 20.78 20.86 20.49 20.62 114,967 -0.60(-2.82%)
Nov 11, 2011 20.99 21.30 20.97 21.22 242,550 +0.76(+3.72%)
Nov 10, 2011 20.61 20.62 20.19 20.46 471,305 +0.41(+2.04%)
Nov 09, 2011 20.39 20.47 19.96 20.05 474,001 -1.52(-7.05%)
Nov 08, 2011 21.40 21.66 21.13 21.57 353,113 +0.42(+2.00%)
Nov 07, 2011 21.11 21.24 20.84 21.15 648,903 +0.06(+0.27%)
Nov 04, 2011 21.21 21.29 20.90 21.09 838,928 -0.61(-2.79%)
Nov 03, 2011 21.45 21.78 21.01 21.70 268,053 +0.87(+4.20%)
Nov 02, 2011 20.89 21.05 20.67 20.82 315,733 +0.29(+1.41%)
Nov 01, 2011 20.44 20.82 20.35 20.54 900,987 -1.14(-5.27%)
Oct 31, 2011 22.41 22.46 21.68 21.68 406,295 -1.41(-6.10%)
Oct 28, 2011 22.98 23.12 22.88 23.09 338,964 -0.33(-1.41%)
Oct 27, 2011 23.03 23.58 22.84 23.42 946,172 +1.63(+7.47%)
Oct 26, 2011 21.97 22.04 21.25 21.79 345,669 +0.31(+1.44%)
Oct 25, 2011 21.71 21.78 21.37 21.48 471,166 -0.42(-1.90%)
Oct 24, 2011 21.42 21.94 21.39 21.90 212,130 +0.30(+1.40%)
Oct 21, 2011 21.33 21.59 21.33 21.59 171,018 +0.75(+3.58%)
Oct 20, 2011 20.97 21.00 20.49 20.85 168,374 -0.08(-0.40%)
Oct 19, 2011 21.29 21.30 20.89 20.93 522,760 -0.43(-2.01%)
Oct 18, 2011 20.93 21.47 20.68 21.36 371,964 +0.45(+2.16%)
Oct 17, 2011 21.42 21.44 20.87 20.91 149,921 -0.82(-3.79%)
Oct 14, 2011 21.77 21.87 21.54 21.73 299,244 +0.32(+1.48%)
Oct 13, 2011 21.30 21.47 21.06 21.42 258,904 -0.11(-0.52%)
Oct 12, 2011 21.42 21.77 21.37 21.53 839,862 +0.64(+3.07%)
Oct 11, 2011 20.61 20.94 20.54 20.89 360,707 -0.06(-0.30%)
Oct 10, 2011 20.52 20.98 20.51 20.95 1,466,902 +1.01(+5.09%)
Oct 07, 2011 20.25 20.32 19.85 19.94 1,566,719 -0.19(-0.94%)
Oct 06, 2011 19.98 20.15 19.92 20.13 315,582 +0.71(+3.66%)
Oct 05, 2011 19.06 19.45 18.90 19.42 216,837 +0.49(+2.61%)
Oct 04, 2011 18.32 18.94 18.03 18.92 336,480 +0.49(+2.68%)
Oct 03, 2011 18.92 19.20 18.43 18.43 1,891,763 -0.82(-4.25%)
Sep 30, 2011 19.45 19.64 19.25 19.25 169,296 -0.88(-4.38%)
Sep 29, 2011 20.25 20.34 19.79 20.13 374,357 +0.62(+3.18%)
Sep 28, 2011 19.99 20.19 19.49 19.51 747,894 -0.34(-1.70%)
Sep 27, 2011 19.94 20.27 19.75 19.85 287,859 +0.67(+3.49%)
Sep 26, 2011 18.87 19.20 18.49 19.18 453,511 +0.58(+3.11%)
Sep 23, 2011 18.08 18.63 18.01 18.60 494,439 +0.23(+1.27%)
Sep 22, 2011 18.43 18.52 18.09 18.37 699,107 -0.74(-3.87%)
Sep 21, 2011 19.78 19.89 19.11 19.11 474,225 -0.61(-3.11%)
Sep 20, 2011 19.81 19.99 19.57 19.72 683,494 +0.04(+0.21%)
Sep 19, 2011 19.47 19.80 19.31 19.68 258,514 -0.69(-3.39%)
Sep 16, 2011 20.45 20.54 20.06 20.37 858,004 -0.10(-0.48%)
Sep 15, 2011 20.33 20.49 20.12 20.47 267,604 +0.73(+3.68%)
Sep 14, 2011 19.30 19.90 18.92 19.74 635,670 +0.64(+3.36%)
Sep 13, 2011 18.86 19.18 18.73 19.10 885,953 +0.23(+1.23%)
Sep 12, 2011 18.52 18.90 18.32 18.87 525,731 -0.29(-1.51%)
Sep 09, 2011 19.54 19.62 19.05 19.16 1,717,873 -1.06(-5.26%)
Sep 08, 2011 20.32 20.66 20.18 20.22 4,880,465 -0.51(-2.48%)
Sep 07, 2011 20.31 20.73 20.23 20.73 130,054 +0.72(+3.59%)
Sep 06, 2011 19.77 20.04 19.58 20.01 614,395 -1.02(-4.86%)
Sep 02, 2011 21.18 21.35 20.99 21.04 812,010 -0.75(-3.43%)
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.