Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.05 -0.24 (-0.47%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 27.95 28.06 27.47 27.47 380,816 -0.38(-1.38%)
Feb 28, 2012 27.60 27.87 27.53 27.86 174,975 +0.26(+0.95%)
Feb 27, 2012 27.31 27.70 27.25 27.60 296,731 -0.23(-0.81%)
Feb 24, 2012 27.70 27.95 27.70 27.82 163,195 +0.26(+0.95%)
Feb 23, 2012 27.32 27.59 27.13 27.56 165,477 +0.22(+0.80%)
Feb 22, 2012 27.44 27.49 27.32 27.34 135,922 -0.19(-0.70%)
Feb 21, 2012 27.57 27.74 27.46 27.54 250,815 +0.19(+0.70%)
Feb 17, 2012 27.40 27.43 27.16 27.34 125,756 +0.31(+1.13%)
Feb 16, 2012 26.52 27.16 26.46 27.04 759,360 +0.40(+1.51%)
Feb 15, 2012 26.96 26.97 26.58 26.64 258,726 -0.16(-0.59%)
Feb 14, 2012 26.89 26.95 26.54 26.79 143,432 -0.26(-0.97%)
Feb 13, 2012 27.16 27.18 26.96 27.06 259,867 +0.20(+0.75%)
Feb 10, 2012 26.87 26.96 26.73 26.86 444,751 -0.68(-2.47%)
Feb 09, 2012 27.59 27.62 27.31 27.54 395,717 +0.09(+0.32%)
Feb 08, 2012 27.33 27.48 27.19 27.45 353,986 +0.20(+0.74%)
Feb 07, 2012 26.92 27.30 26.81 27.25 651,447 +0.30(+1.10%)
Feb 06, 2012 26.79 26.99 26.72 26.95 1,791,098 -0.22(-0.80%)
Feb 03, 2012 26.79 27.18 26.79 27.17 131,476 +0.45(+1.70%)
Feb 02, 2012 26.65 26.84 26.61 26.72 166,179 +0.11(+0.43%)
Feb 01, 2012 26.52 26.79 26.51 26.60 222,002 +0.56(+2.14%)
Jan 31, 2012 26.28 26.29 25.83 26.04 232,922 +0.13(+0.50%)
Jan 30, 2012 25.76 25.93 25.68 25.91 196,524 -0.44(-1.69%)
Jan 27, 2012 26.18 26.40 26.16 26.36 645,196 +0.04(+0.17%)
Jan 26, 2012 26.52 26.61 26.25 26.31 183,577 +0.10(+0.40%)
Jan 25, 2012 25.70 26.26 25.53 26.21 204,637 +0.35(+1.35%)
Jan 24, 2012 25.58 25.89 25.50 25.86 419,546 -0.14(-0.54%)
Jan 23, 2012 25.94 26.09 25.81 26.00 160,747 +0.24(+0.95%)
Jan 20, 2012 25.63 25.79 25.59 25.76 167,399 -0.02(-0.07%)
Jan 19, 2012 25.61 25.77 25.40 25.77 151,023 +0.51(+2.00%)
Jan 18, 2012 24.97 25.29 24.94 25.27 193,287 +0.51(+2.04%)
Jan 17, 2012 24.70 24.94 24.66 24.76 266,424 +0.58(+2.42%)
Jan 13, 2012 24.22 24.24 23.88 24.18 209,392 -0.52(-2.12%)
Jan 12, 2012 24.70 24.77 24.50 24.70 713,487 +0.32(+1.32%)
Jan 11, 2012 24.23 24.41 24.10 24.38 282,081 -0.08(-0.32%)
Jan 10, 2012 24.46 24.50 24.37 24.46 251,572 +0.47(+1.96%)
Jan 09, 2012 23.98 24.02 23.72 23.99 572,928 +0.18(+0.77%)
Jan 06, 2012 24.09 24.15 23.72 23.80 2,203,902 -0.40(-1.66%)
Jan 05, 2012 24.20 24.28 24.00 24.20 252,327 -0.53(-2.15%)
Jan 04, 2012 24.78 24.84 24.54 24.74 144,575 +0.41(+1.68%)
Dec 30, 2011 24.17 24.42 24.17 24.33 429,661 +0.08(+0.32%)
Dec 29, 2011 23.73 24.27 23.73 24.25 280,123 +0.52(+2.20%)
Dec 28, 2011 24.14 24.17 23.63 23.72 158,921 -0.51(-2.12%)
Dec 27, 2011 24.20 24.34 24.20 24.24 123,664 -0.06(-0.25%)
Dec 23, 2011 24.16 24.32 24.09 24.30 275,552 +0.44(+1.83%)
Dec 21, 2011 23.93 23.94 23.66 23.86 170,619 -0.20(-0.83%)
Dec 20, 2011 23.78 24.11 23.78 24.06 469,890 +1.05(+4.58%)
Dec 19, 2011 23.51 23.51 22.98 23.01 654,980 -0.11(-0.48%)
Dec 16, 2011 23.37 23.41 23.00 23.12 1,232,656 -0.16(-0.70%)
Dec 15, 2011 23.56 23.58 23.20 23.29 1,255,467 +0.13(+0.56%)
Dec 14, 2011 23.33 23.43 23.08 23.16 250,889 -0.34(-1.43%)
Dec 13, 2011 24.17 24.34 23.43 23.49 449,119 -0.64(-2.64%)
Dec 12, 2011 24.43 24.46 23.98 24.13 454,554 -1.05(-4.18%)
Dec 09, 2011 24.80 25.25 24.80 25.18 217,843 +0.76(+3.10%)
Dec 08, 2011 24.87 24.93 24.36 24.43 309,376 -1.12(-4.39%)
Dec 07, 2011 25.05 25.61 24.90 25.55 108,238 +0.08(+0.30%)
Dec 06, 2011 25.38 25.66 25.30 25.47 362,453 -0.01(-0.03%)
Dec 05, 2011 25.82 25.87 25.35 25.48 210,313 +0.32(+1.27%)
Dec 02, 2011 25.60 25.60 25.12 25.16 149,723 -0.02(-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.