Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

39.99 -0.59 (-1.45%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 29.15 29.52 29.10 29.47 587,280 +1.65(+5.93%)
Nov 29, 2011 27.77 28.00 27.62 27.82 269,289 +0.16(+0.58%)
Nov 28, 2011 27.69 27.80 27.46 27.66 319,374 +1.57(+6.02%)
Nov 25, 2011 26.13 26.52 26.09 26.09 475,682 -0.18(-0.69%)
Nov 23, 2011 26.86 26.92 26.26 26.27 402,367 -0.94(-3.45%)
Nov 22, 2011 27.32 27.47 27.00 27.21 625,245 -0.24(-0.87%)
Nov 21, 2011 27.62 27.63 27.30 27.45 297,287 -0.86(-3.04%)
Nov 18, 2011 28.53 28.56 28.19 28.31 213,960 +0.27(+0.96%)
Nov 17, 2011 28.67 28.76 27.94 28.04 252,956 -0.39(-1.37%)
Nov 16, 2011 28.70 29.01 28.41 28.43 141,070 -0.57(-1.97%)
Nov 15, 2011 28.97 29.22 28.70 29.00 454,988 -0.27(-0.92%)
Nov 14, 2011 29.50 29.61 29.08 29.27 80,993 -0.85(-2.82%)
Nov 11, 2011 29.80 30.23 29.76 30.12 170,874 +1.08(+3.72%)
Nov 10, 2011 29.26 29.27 28.66 29.04 332,029 +0.58(+2.04%)
Nov 09, 2011 28.95 29.05 28.33 28.46 333,928 -2.16(-7.05%)
Nov 08, 2011 30.38 30.74 29.99 30.62 248,764 +0.60(+2.00%)
Nov 07, 2011 29.96 30.15 29.58 30.02 457,144 +0.08(+0.27%)
Nov 04, 2011 30.10 30.22 29.66 29.94 591,014 -0.86(-2.79%)
Nov 03, 2011 30.45 30.91 29.83 30.80 188,840 +1.24(+4.19%)
Nov 02, 2011 29.65 29.88 29.34 29.56 222,430 +0.41(+1.41%)
Nov 01, 2011 29.02 29.55 28.89 29.15 634,734 -1.62(-5.26%)
Oct 31, 2011 31.81 31.88 30.77 30.77 286,230 -2.00(-6.10%)
Oct 28, 2011 32.62 32.82 32.48 32.77 238,796 -0.47(-1.41%)
Oct 27, 2011 32.69 33.47 32.42 33.24 666,566 +2.31(+7.47%)
Oct 26, 2011 31.18 31.28 30.16 30.93 243,520 +0.44(+1.44%)
Oct 25, 2011 30.81 30.91 30.33 30.49 331,931 -0.59(-1.90%)
Oct 24, 2011 30.41 31.14 30.36 31.08 149,443 +0.43(+1.40%)
Oct 21, 2011 30.28 30.65 30.28 30.65 120,480 +1.06(+3.58%)
Oct 20, 2011 29.77 29.81 29.08 29.59 118,618 -0.12(-0.40%)
Oct 19, 2011 30.22 30.24 29.65 29.71 368,278 -0.61(-2.01%)
Oct 18, 2011 29.71 30.48 29.36 30.32 262,044 +0.64(+2.16%)
Oct 17, 2011 30.40 30.43 29.63 29.68 105,618 -1.17(-3.79%)
Oct 14, 2011 30.90 31.05 30.57 30.85 210,814 +0.45(+1.48%)
Oct 13, 2011 30.23 30.48 29.89 30.40 182,395 -0.16(-0.52%)
Oct 12, 2011 30.40 30.90 30.34 30.56 591,672 +0.91(+3.07%)
Oct 11, 2011 29.26 29.73 29.16 29.65 254,114 -0.09(-0.30%)
Oct 10, 2011 29.13 29.78 29.12 29.74 1,033,414 +1.44(+5.09%)
Oct 07, 2011 28.75 28.85 28.18 28.30 1,103,734 -0.27(-0.95%)
Oct 06, 2011 28.36 28.60 28.27 28.57 222,324 +1.01(+3.66%)
Oct 05, 2011 27.05 27.61 26.83 27.56 152,759 +0.70(+2.61%)
Oct 04, 2011 26.00 26.89 25.60 26.86 237,046 +0.70(+2.68%)
Oct 03, 2011 26.85 27.26 26.16 26.16 1,332,723 -1.16(-4.25%)
Sep 30, 2011 27.61 27.88 27.32 27.32 119,267 -1.25(-4.38%)
Sep 29, 2011 28.74 28.87 28.09 28.57 263,730 +0.88(+3.18%)
Sep 28, 2011 28.37 28.66 27.66 27.69 526,882 -0.48(-1.70%)
Sep 27, 2011 28.31 28.77 28.04 28.17 202,793 +0.95(+3.49%)
Sep 26, 2011 26.79 27.26 26.25 27.22 319,493 +0.82(+3.11%)
Sep 23, 2011 25.66 26.44 25.57 26.40 348,326 +0.33(+1.27%)
Sep 22, 2011 26.16 26.29 25.67 26.07 492,512 -1.05(-3.87%)
Sep 21, 2011 28.08 28.23 27.12 27.12 334,086 -0.87(-3.11%)
Sep 20, 2011 28.12 28.38 27.78 27.99 481,513 +0.06(+0.21%)
Sep 19, 2011 27.64 28.11 27.41 27.93 182,120 -0.98(-3.39%)
Sep 16, 2011 29.03 29.15 28.48 28.91 604,453 -0.14(-0.48%)
Sep 15, 2011 28.86 29.08 28.56 29.05 188,524 +1.03(+3.68%)
Sep 14, 2011 27.40 28.25 26.85 28.02 447,822 +0.91(+3.36%)
Sep 13, 2011 26.77 27.23 26.58 27.11 624,143 +0.33(+1.23%)
Sep 12, 2011 26.29 26.83 26.00 26.78 370,371 -0.41(-1.51%)
Sep 09, 2011 27.74 27.84 27.04 27.19 1,210,220 -1.51(-5.26%)
Sep 08, 2011 28.84 29.33 28.64 28.70 3,438,225 -0.73(-2.48%)
Sep 07, 2011 28.83 29.43 28.71 29.43 91,622 +1.02(+3.59%)
Sep 06, 2011 28.06 28.45 27.80 28.41 432,834 -1.45(-4.86%)
Sep 02, 2011 30.07 30.30 29.80 29.86 572,051 -1.06(-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.