Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

39.85 +0.16 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.79 31.88 31.46 31.80 743,140 +0.18(+0.57%)
May 28, 2009 31.41 31.62 30.91 31.62 238,843 +0.56(+1.80%)
May 27, 2009 31.49 31.61 30.93 31.06 75,224 -0.41(-1.30%)
May 26, 2009 31.78 31.78 30.26 31.47 436,082 +0.54(+1.75%)
May 22, 2009 31.08 31.20 30.80 30.93 214,477 +0.15(+0.49%)
May 21, 2009 30.53 30.82 30.35 30.78 328,075 -0.11(-0.36%)
May 20, 2009 30.88 31.42 30.81 30.89 212,071 +0.28(+0.91%)
May 19, 2009 30.30 30.77 30.22 30.61 219,100 +0.54(+1.80%)
May 18, 2009 30.21 30.21 29.42 30.07 124,153 +1.18(+4.08%)
May 15, 2009 29.14 29.45 28.72 28.89 180,875 -0.36(-1.23%)
May 14, 2009 28.93 29.51 28.86 29.25 142,680 +0.20(+0.69%)
May 13, 2009 29.30 29.34 28.90 29.05 98,542 -1.02(-3.39%)
May 12, 2009 30.31 30.38 29.75 30.07 468,040 +0.19(+0.64%)
May 11, 2009 30.08 30.15 29.77 29.88 475,997 -0.97(-3.14%)
May 08, 2009 30.14 30.90 30.01 30.85 481,460 +1.52(+5.18%)
May 07, 2009 30.33 30.35 29.18 29.33 224,270 -0.50(-1.68%)
May 06, 2009 29.81 29.97 29.32 29.83 190,830 +0.68(+2.33%)
May 05, 2009 29.50 29.57 29.05 29.15 233,090 -0.44(-1.49%)
May 04, 2009 28.84 29.62 28.69 29.59 203,766 +1.21(+4.26%)
May 01, 2009 28.34 28.40 28.02 28.38 100,110 +0.29(+1.03%)
Apr 30, 2009 28.38 28.62 27.89 28.09 124,983 +0.26(+0.93%)
Apr 29, 2009 27.54 28.23 27.54 27.83 240,466 +0.74(+2.73%)
Apr 28, 2009 26.57 27.30 26.56 27.09 158,065 +0.00(+0.00%)
Apr 27, 2009 27.08 27.56 26.94 27.09 420,696 -0.54(-1.95%)
Apr 24, 2009 27.65 27.83 27.43 27.63 340,290 +0.46(+1.69%)
Apr 23, 2009 26.84 27.20 26.56 27.17 96,757 +0.76(+2.88%)
Apr 22, 2009 25.99 26.91 25.99 26.41 109,459 +0.03(+0.11%)
Apr 21, 2009 25.52 26.45 25.49 26.38 166,471 +0.50(+1.93%)
Apr 20, 2009 26.38 26.44 25.81 25.88 216,397 -1.42(-5.20%)
Apr 17, 2009 27.30 27.46 27.10 27.30 166,223 -0.06(-0.22%)
Apr 16, 2009 27.29 27.50 26.93 27.36 153,997 +0.26(+0.96%)
Apr 15, 2009 26.45 27.11 26.40 27.10 120,692 +0.45(+1.69%)
Apr 14, 2009 26.79 27.05 26.65 26.65 91,319 -0.39(-1.44%)
Apr 13, 2009 26.56 27.23 26.48 27.04 98,691 +0.40(+1.50%)
Apr 09, 2009 26.61 26.67 26.29 26.64 488,541 +0.69(+2.66%)
Apr 08, 2009 25.79 26.18 25.61 25.95 264,226 +0.50(+1.96%)
Apr 07, 2009 25.59 25.77 25.39 25.45 93,685 -0.75(-2.86%)
Apr 06, 2009 26.22 26.27 25.89 26.20 250,835 -0.54(-2.02%)
Apr 03, 2009 26.44 26.80 26.23 26.74 105,010 +0.44(+1.67%)
Apr 02, 2009 26.00 26.79 26.00 26.30 146,309 +1.21(+4.82%)
Apr 01, 2009 24.16 25.15 24.16 25.09 166,775 +0.59(+2.41%)
Mar 31, 2009 24.24 24.86 24.11 24.50 269,637 +0.82(+3.46%)
Mar 30, 2009 23.94 23.97 23.42 23.68 154,377 -2.38(-9.13%)
Mar 26, 2009 25.80 26.14 25.53 26.06 352,986 +0.22(+0.85%)
Mar 25, 2009 25.42 25.98 25.18 25.84 141,338 +0.82(+3.28%)
Mar 24, 2009 25.33 25.69 25.00 25.02 140,423 -1.08(-4.14%)
Mar 23, 2009 25.49 26.10 25.44 26.10 262,986 +1.84(+7.58%)
Mar 20, 2009 24.60 24.75 24.19 24.26 86,509 -0.39(-1.58%)
Mar 19, 2009 25.16 25.26 24.56 24.65 247,257 +0.06(+0.24%)
Mar 18, 2009 23.57 24.72 23.30 24.59 237,533 +0.84(+3.54%)
Mar 17, 2009 23.02 23.75 22.88 23.75 96,656 +0.60(+2.59%)
Mar 16, 2009 23.44 23.71 23.15 23.15 131,384 +0.21(+0.92%)
Mar 13, 2009 22.93 23.13 22.60 22.94 0 -0.07(-0.30%)
Mar 12, 2009 21.94 23.02 21.77 23.01 268,575 +1.01(+4.59%)
Mar 11, 2009 22.28 22.55 21.79 22.00 269,273 +0.23(+1.06%)
Mar 10, 2009 20.73 22.00 20.73 21.77 137,387 +1.45(+7.14%)
Mar 09, 2009 20.08 20.70 20.08 20.32 324,565 -0.42(-2.03%)
Mar 06, 2009 21.04 21.27 20.30 20.74 0 -0.01(-0.05%)
Mar 05, 2009 22.95 22.95 20.69 20.75 81,933 -1.13(-5.16%)
Mar 04, 2009 21.48 22.23 21.42 21.88 226,728 +0.75(+3.55%)
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.