Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.71 +1.11 (+2.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.55 20.81 20.51 20.77 833,094 +1.16(+5.93%)
Nov 29, 2011 19.58 19.74 19.47 19.61 382,003 +0.11(+0.58%)
Nov 28, 2011 19.52 19.60 19.36 19.50 453,052 +1.11(+6.02%)
Nov 25, 2011 18.42 18.69 18.39 18.39 674,785 -0.13(-0.69%)
Nov 23, 2011 18.93 18.98 18.51 18.52 570,783 -0.66(-3.45%)
Nov 22, 2011 19.26 19.36 19.03 19.18 886,950 -0.17(-0.87%)
Nov 21, 2011 19.47 19.48 19.24 19.35 421,720 -0.61(-3.04%)
Nov 18, 2011 20.11 20.13 19.87 19.96 303,516 +0.19(+0.96%)
Nov 17, 2011 20.21 20.27 19.70 19.77 358,834 -0.27(-1.37%)
Nov 16, 2011 20.23 20.45 20.03 20.04 200,116 -0.40(-1.97%)
Nov 15, 2011 20.42 20.60 20.23 20.44 645,430 -0.19(-0.92%)
Nov 14, 2011 20.80 20.87 20.50 20.63 114,893 -0.60(-2.82%)
Nov 11, 2011 21.01 21.31 20.98 21.23 242,395 +0.76(+3.72%)
Nov 10, 2011 20.63 20.63 20.20 20.47 471,004 +0.41(+2.04%)
Nov 09, 2011 20.41 20.48 19.97 20.06 473,698 -1.52(-7.05%)
Nov 08, 2011 21.42 21.67 21.14 21.59 352,887 +0.42(+2.00%)
Nov 07, 2011 21.12 21.25 20.85 21.16 648,488 +0.06(+0.27%)
Nov 04, 2011 21.22 21.30 20.91 21.11 838,391 -0.61(-2.79%)
Nov 03, 2011 21.47 21.79 21.03 21.71 267,881 +0.87(+4.19%)
Nov 02, 2011 20.90 21.06 20.68 20.84 315,531 +0.29(+1.41%)
Nov 01, 2011 20.46 20.83 20.37 20.55 900,411 -1.14(-5.26%)
Oct 31, 2011 22.42 22.48 21.69 21.69 406,035 -1.41(-6.10%)
Oct 28, 2011 23.00 23.14 22.90 23.10 338,747 -0.33(-1.41%)
Oct 27, 2011 23.04 23.59 22.85 23.43 945,567 +1.63(+7.47%)
Oct 26, 2011 21.98 22.05 21.26 21.80 345,448 +0.31(+1.44%)
Oct 25, 2011 21.72 21.79 21.38 21.49 470,865 -0.42(-1.90%)
Oct 24, 2011 21.44 21.95 21.40 21.91 211,994 +0.30(+1.40%)
Oct 21, 2011 21.35 21.61 21.35 21.61 170,908 +0.75(+3.58%)
Oct 20, 2011 20.99 21.01 20.50 20.86 168,267 -0.08(-0.40%)
Oct 19, 2011 21.30 21.32 20.90 20.94 522,426 -0.43(-2.01%)
Oct 18, 2011 20.94 21.49 20.70 21.37 371,726 +0.45(+2.16%)
Oct 17, 2011 21.43 21.45 20.89 20.92 149,826 -0.82(-3.79%)
Oct 14, 2011 21.78 21.89 21.55 21.75 299,053 +0.32(+1.48%)
Oct 13, 2011 21.31 21.49 21.07 21.43 258,739 -0.11(-0.52%)
Oct 12, 2011 21.43 21.78 21.39 21.54 839,325 +0.64(+3.07%)
Oct 11, 2011 20.63 20.96 20.56 20.90 360,477 -0.06(-0.30%)
Oct 10, 2011 20.53 20.99 20.53 20.96 1,465,965 +1.02(+5.09%)
Oct 07, 2011 20.27 20.34 19.87 19.95 1,565,718 -0.19(-0.95%)
Oct 06, 2011 19.99 20.16 19.93 20.14 315,381 +0.71(+3.66%)
Oct 05, 2011 19.07 19.46 18.91 19.43 216,698 +0.49(+2.61%)
Oct 04, 2011 18.33 18.96 18.05 18.93 336,265 +0.49(+2.68%)
Oct 03, 2011 18.93 19.22 18.44 18.44 1,890,554 -0.82(-4.25%)
Sep 30, 2011 19.46 19.65 19.26 19.26 169,188 -0.88(-4.38%)
Sep 29, 2011 20.26 20.35 19.80 20.14 374,118 +0.62(+3.18%)
Sep 28, 2011 20.00 20.20 19.50 19.52 747,416 -0.34(-1.70%)
Sep 27, 2011 19.96 20.28 19.77 19.86 287,675 +0.67(+3.49%)
Sep 26, 2011 18.89 19.22 18.50 19.19 453,221 +0.58(+3.11%)
Sep 23, 2011 18.09 18.64 18.03 18.61 494,123 +0.23(+1.27%)
Sep 22, 2011 18.44 18.53 18.10 18.38 698,660 -0.74(-3.87%)
Sep 21, 2011 19.79 19.90 19.12 19.12 473,922 -0.61(-3.11%)
Sep 20, 2011 19.82 20.01 19.58 19.73 683,057 +0.04(+0.21%)
Sep 19, 2011 19.48 19.82 19.32 19.69 258,349 -0.69(-3.39%)
Sep 16, 2011 20.46 20.55 20.08 20.38 857,455 -0.10(-0.48%)
Sep 15, 2011 20.34 20.50 20.13 20.48 267,433 +0.73(+3.68%)
Sep 14, 2011 19.32 19.91 18.93 19.75 635,264 +0.64(+3.36%)
Sep 13, 2011 18.87 19.20 18.74 19.11 885,387 +0.23(+1.23%)
Sep 12, 2011 18.53 18.91 18.33 18.88 525,395 -0.29(-1.51%)
Sep 09, 2011 19.55 19.63 19.06 19.17 1,716,775 -1.06(-5.26%)
Sep 08, 2011 20.33 20.68 20.19 20.23 4,877,346 -0.51(-2.48%)
Sep 07, 2011 20.32 20.75 20.24 20.75 129,971 +0.72(+3.59%)
Sep 06, 2011 19.78 20.06 19.60 20.03 614,003 -1.02(-4.86%)
Sep 02, 2011 21.20 21.36 21.01 21.05 811,491 -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.