Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 24.58 24.66 24.42 24.52 914,321 -0.18(-0.73%)
Jun 27, 2013 24.66 24.84 24.64 24.70 1,195,479 +0.18(+0.73%)
Jun 26, 2013 24.57 24.59 24.42 24.52 2,750,052 +0.23(+0.94%)
Jun 25, 2013 24.26 24.33 24.01 24.29 707,707 +0.23(+0.95%)
Jun 24, 2013 23.92 24.23 23.83 24.07 926,930 -0.41(-1.69%)
Jun 21, 2013 24.80 24.82 24.24 24.48 2,887,512 -0.27(-1.10%)
Jun 20, 2013 25.06 25.07 24.68 24.75 1,308,949 -0.85(-3.34%)
Jun 19, 2013 26.10 26.14 25.56 25.61 990,036 -0.55(-2.09%)
Jun 18, 2013 26.07 26.20 26.06 26.15 817,483 +0.18(+0.71%)
Jun 17, 2013 26.11 26.14 25.85 25.97 1,502,383 +0.33(+1.29%)
Jun 14, 2013 25.73 25.89 25.55 25.64 1,968,013 -0.24(-0.91%)
Jun 13, 2013 25.55 25.91 25.48 25.87 4,289,825 +0.31(+1.21%)
Jun 12, 2013 25.86 25.87 25.54 25.56 400,640 -0.09(-0.34%)
Jun 11, 2013 25.55 25.75 25.49 25.65 6,627,046 -0.32(-1.22%)
Jun 10, 2013 26.01 26.01 25.83 25.97 374,666 +0.04(+0.14%)
Jun 07, 2013 25.72 26.03 25.61 25.93 1,029,615 +0.21(+0.80%)
Jun 06, 2013 25.61 25.73 25.45 25.72 7,275,003 +0.22(+0.87%)
Jun 05, 2013 25.78 25.78 25.50 25.50 4,895,665 -0.35(-1.37%)
Jun 04, 2013 25.97 26.06 25.70 25.86 6,583,538 -0.18(-0.68%)
Jun 03, 2013 25.92 26.05 25.75 26.03 1,438,249 +0.26(+1.00%)
May 31, 2013 26.03 26.08 25.78 25.78 2,133,805 -0.55(-2.07%)
May 30, 2013 26.27 26.42 26.23 26.32 489,762 +0.26(+0.99%)
May 29, 2013 26.10 26.13 25.96 26.06 1,248,738 -0.10(-0.39%)
May 28, 2013 26.35 26.44 26.13 26.17 538,039 +0.24(+0.94%)
May 24, 2013 25.77 25.92 25.72 25.92 858,453 -0.10(-0.37%)
May 23, 2013 25.81 26.06 25.69 26.02 2,388,554 +0.01(+0.03%)
May 22, 2013 26.25 26.59 25.92 26.01 2,993,970 -0.24(-0.90%)
May 21, 2013 26.11 26.34 26.01 26.25 2,317,113 +0.06(+0.23%)
May 20, 2013 26.03 26.23 25.99 26.19 1,227,852 +0.10(+0.37%)
May 17, 2013 25.90 26.13 25.86 26.09 626,522 +0.23(+0.88%)
May 16, 2013 25.95 26.05 25.82 25.86 1,765,409 -0.13(-0.51%)
May 15, 2013 25.79 26.02 25.77 26.00 924,204 +0.11(+0.43%)
May 13, 2013 25.86 25.93 25.80 25.89 1,254,824 -0.13(-0.51%)
May 10, 2013 25.95 26.04 25.81 26.02 847,799 +0.10(+0.37%)
May 09, 2013 26.09 26.13 25.81 25.92 3,801,734 -0.30(-1.15%)
May 08, 2013 26.11 26.25 26.11 26.23 3,501,349 +0.31(+1.19%)
May 07, 2013 25.98 26.02 25.79 25.92 900,212 +0.14(+0.54%)
May 06, 2013 25.73 25.79 25.61 25.78 821,796 -0.01(-0.06%)
May 03, 2013 25.68 25.84 25.39 25.79 3,231,503 +0.40(+1.57%)
May 02, 2013 25.19 25.44 25.15 25.39 1,845,105 +0.13(+0.50%)
May 01, 2013 25.50 25.50 25.20 25.27 1,396,299 -0.18(-0.70%)
Apr 30, 2013 25.39 25.49 25.32 25.44 4,555,967 +0.00(+0.00%)
Apr 29, 2013 25.21 25.50 25.16 25.44 838,922 +0.49(+1.95%)
Apr 26, 2013 24.88 24.98 24.93 24.96 1,155,698 +0.03(+0.12%)
Apr 25, 2013 24.89 25.08 24.89 24.93 3,683,248 +0.01(+0.06%)
Apr 24, 2013 24.74 24.98 24.72 24.91 3,835,033 +0.27(+1.08%)
Apr 23, 2013 24.49 24.68 24.43 24.65 5,816,910 +0.54(+2.23%)
Apr 22, 2013 24.04 24.17 23.85 24.11 2,567,301 +0.18(+0.77%)
Apr 19, 2013 23.93 24.05 23.86 23.93 2,450,407 +0.20(+0.84%)
Apr 18, 2013 23.85 23.88 23.58 23.73 2,076,342 -0.08(-0.34%)
Apr 17, 2013 24.16 24.16 23.63 23.81 6,228,493 -0.75(-3.05%)
Apr 16, 2013 24.59 24.60 24.36 24.56 2,355,827 +0.41(+1.70%)
Apr 15, 2013 24.48 24.52 24.15 24.15 1,127,914 -0.61(-2.47%)
Apr 12, 2013 24.65 24.77 24.53 24.76 2,228,504 -0.11(-0.44%)
Apr 11, 2013 24.83 25.05 24.80 24.87 2,839,670 +0.15(+0.60%)
Apr 10, 2013 24.55 24.78 24.51 24.72 11,043,892 +0.44(+1.82%)
Apr 09, 2013 24.18 24.36 24.00 24.28 6,323,340 +0.17(+0.70%)
Apr 08, 2013 23.99 24.11 23.96 24.11 2,423,677 +0.10(+0.43%)
Apr 05, 2013 23.87 24.03 23.79 24.01 708,327 -0.21(-0.88%)
Apr 04, 2013 24.07 24.27 24.00 24.22 2,543,719 +0.07(+0.27%)
Apr 03, 2013 24.39 24.44 24.13 24.15 4,059,939 -0.14(-0.58%)
Apr 02, 2013 24.21 24.49 24.18 24.29 6,745,825 +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.