Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.69 +1.09 (+2.15%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 24.56 24.65 24.41 24.50 914,905 -0.18(-0.73%)
Jun 27, 2013 24.65 24.82 24.63 24.69 1,196,243 +0.18(+0.73%)
Jun 26, 2013 24.56 24.57 24.40 24.51 2,751,811 +0.23(+0.94%)
Jun 25, 2013 24.24 24.32 23.99 24.28 708,160 +0.23(+0.95%)
Jun 24, 2013 23.90 24.21 23.82 24.05 927,523 -0.41(-1.69%)
Jun 21, 2013 24.79 24.80 24.23 24.46 2,889,359 -0.27(-1.10%)
Jun 20, 2013 25.05 25.05 24.66 24.74 1,309,786 -0.85(-3.34%)
Jun 19, 2013 26.08 26.13 25.55 25.59 990,669 -0.55(-2.09%)
Jun 18, 2013 26.05 26.19 26.04 26.14 818,006 +0.18(+0.71%)
Jun 17, 2013 26.09 26.13 25.83 25.95 1,503,344 +0.33(+1.29%)
Jun 14, 2013 25.72 25.87 25.54 25.62 1,969,272 -0.24(-0.91%)
Jun 13, 2013 25.53 25.89 25.46 25.86 4,292,569 +0.31(+1.21%)
Jun 12, 2013 25.84 25.86 25.52 25.55 400,896 -0.09(-0.34%)
Jun 11, 2013 25.53 25.74 25.47 25.63 6,631,285 -0.32(-1.22%)
Jun 10, 2013 26.00 26.00 25.81 25.95 374,905 +0.04(+0.14%)
Jun 07, 2013 25.71 26.01 25.60 25.91 1,030,274 +0.21(+0.80%)
Jun 06, 2013 25.60 25.72 25.44 25.71 7,279,656 +0.22(+0.87%)
Jun 05, 2013 25.76 25.77 25.49 25.49 4,898,796 -0.35(-1.37%)
Jun 04, 2013 25.96 26.04 25.69 25.84 6,587,749 -0.18(-0.68%)
Jun 03, 2013 25.90 26.03 25.74 26.02 1,439,169 +0.26(+1.00%)
May 31, 2013 26.01 26.06 25.76 25.76 2,135,170 -0.55(-2.07%)
May 30, 2013 26.25 26.40 26.21 26.30 490,076 +0.26(+0.99%)
May 29, 2013 26.08 26.11 25.94 26.05 1,249,536 -0.10(-0.39%)
May 28, 2013 26.33 26.42 26.11 26.15 538,383 +0.24(+0.94%)
May 24, 2013 25.75 25.91 25.70 25.91 859,002 -0.10(-0.37%)
May 23, 2013 25.80 26.04 25.68 26.00 2,390,082 +0.01(+0.03%)
May 22, 2013 26.23 26.57 25.91 26.00 2,995,885 -0.24(-0.90%)
May 21, 2013 26.09 26.33 26.00 26.23 2,318,595 +0.06(+0.23%)
May 20, 2013 26.02 26.22 25.97 26.17 1,228,638 +0.10(+0.37%)
May 17, 2013 25.88 26.11 25.85 26.08 626,923 +0.23(+0.88%)
May 16, 2013 25.94 26.03 25.80 25.85 1,766,538 -0.13(-0.51%)
May 15, 2013 25.77 26.00 25.75 25.98 924,795 +0.11(+0.43%)
May 13, 2013 25.84 25.91 25.78 25.87 1,255,627 -0.13(-0.51%)
May 10, 2013 25.93 26.02 25.80 26.00 848,341 +0.10(+0.37%)
May 09, 2013 26.07 26.11 25.79 25.91 3,804,166 -0.30(-1.15%)
May 08, 2013 26.10 26.24 26.10 26.21 3,503,589 +0.31(+1.19%)
May 07, 2013 25.97 26.00 25.77 25.90 900,788 +0.14(+0.54%)
May 06, 2013 25.72 25.77 25.60 25.76 822,321 -0.01(-0.06%)
May 03, 2013 25.66 25.83 25.38 25.77 3,233,570 +0.40(+1.57%)
May 02, 2013 25.18 25.43 25.13 25.38 1,846,285 +0.13(+0.50%)
May 01, 2013 25.49 25.49 25.18 25.25 1,397,192 -0.18(-0.69%)
Apr 30, 2013 25.37 25.47 25.30 25.43 4,558,880 +0.00(+0.00%)
Apr 29, 2013 25.19 25.48 25.15 25.43 839,459 +0.49(+1.95%)
Apr 26, 2013 24.86 24.96 24.91 24.94 1,156,437 +0.03(+0.12%)
Apr 25, 2013 24.88 25.06 24.88 24.91 3,685,604 +0.01(+0.06%)
Apr 24, 2013 24.73 24.97 24.71 24.90 3,837,486 +0.27(+1.08%)
Apr 23, 2013 24.47 24.66 24.41 24.63 5,820,631 +0.54(+2.23%)
Apr 22, 2013 24.03 24.15 23.83 24.10 2,568,943 +0.18(+0.77%)
Apr 19, 2013 23.92 24.04 23.84 23.91 2,451,974 +0.20(+0.84%)
Apr 18, 2013 23.83 23.86 23.56 23.71 2,077,670 -0.08(-0.34%)
Apr 17, 2013 24.15 24.15 23.62 23.79 6,232,477 -0.75(-3.05%)
Apr 16, 2013 24.57 24.58 24.35 24.54 2,357,333 +0.41(+1.70%)
Apr 15, 2013 24.46 24.50 24.13 24.13 1,128,635 -0.61(-2.47%)
Apr 12, 2013 24.63 24.75 24.52 24.74 2,229,929 -0.11(-0.44%)
Apr 11, 2013 24.81 25.03 24.79 24.85 2,841,486 +0.15(+0.60%)
Apr 10, 2013 24.54 24.77 24.49 24.71 11,050,956 +0.44(+1.82%)
Apr 09, 2013 24.16 24.34 23.98 24.26 6,327,384 +0.17(+0.70%)
Apr 08, 2013 23.97 24.10 23.94 24.10 2,425,227 +0.10(+0.43%)
Apr 05, 2013 23.86 24.01 23.78 23.99 708,780 -0.21(-0.88%)
Apr 04, 2013 24.05 24.25 23.98 24.21 2,545,346 +0.07(+0.27%)
Apr 03, 2013 24.38 24.43 24.12 24.14 4,062,536 -0.14(-0.58%)
Apr 02, 2013 24.19 24.48 24.16 24.28 6,750,140 +0.37(+1.54%)
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.