Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.45 27.69 27.14 27.45 888,787 -0.12(-0.42%)
Jul 29, 2010 27.95 28.09 27.35 27.57 1,229,043 +0.08(+0.27%)
Jul 28, 2010 27.54 27.71 27.44 27.50 909,820 -0.19(-0.69%)
Jul 27, 2010 27.82 27.85 27.50 27.69 1,947,469 +0.15(+0.55%)
Jul 26, 2010 27.16 27.55 27.04 27.54 768,995 +0.32(+1.17%)
Jul 23, 2010 26.78 27.29 26.66 27.22 589,461 +0.27(+0.99%)
Jul 22, 2010 26.61 27.02 26.59 26.95 2,841,909 +1.20(+4.64%)
Jul 21, 2010 26.33 26.34 25.62 25.76 440,490 -0.59(-2.25%)
Jul 20, 2010 25.71 26.40 25.70 26.35 1,105,850 -0.05(-0.19%)
Jul 19, 2010 26.49 26.62 26.19 26.40 286,824 +0.25(+0.96%)
Jul 16, 2010 26.15 26.73 26.12 26.15 2,333,385 -0.82(-3.04%)
Jul 15, 2010 26.97 27.05 26.57 26.97 407,948 +0.28(+1.03%)
Jul 14, 2010 26.53 26.85 26.44 26.69 307,677 +0.00(+0.02%)
Jul 13, 2010 26.47 26.75 26.41 26.69 866,575 +0.69(+2.65%)
Jul 12, 2010 25.85 26.05 25.79 26.00 290,785 -0.15(-0.58%)
Jul 09, 2010 26.15 26.18 25.83 26.15 490,116 -0.02(-0.06%)
Jul 08, 2010 26.02 26.20 25.82 26.17 505,849 +0.28(+1.07%)
Jul 07, 2010 25.10 25.89 25.10 25.89 2,538,080 +0.99(+3.98%)
Jul 06, 2010 25.11 25.28 24.69 24.90 448,576 +0.56(+2.32%)
Jul 02, 2010 24.34 24.79 24.17 24.34 475,515 -0.12(-0.48%)
Jul 01, 2010 24.39 24.52 24.00 24.45 3,794,301 +0.59(+2.45%)
Jun 30, 2010 24.03 24.44 23.87 23.87 277,618 -0.13(-0.52%)
Jun 29, 2010 24.43 24.43 23.88 23.99 428,913 -1.25(-4.94%)
Jun 25, 2010 25.24 25.30 24.80 25.24 196,971 +0.09(+0.37%)
Jun 24, 2010 25.46 25.47 25.05 25.15 383,619 -0.59(-2.31%)
Jun 23, 2010 25.68 25.92 25.32 25.74 351,253 +0.15(+0.58%)
Jun 22, 2010 25.94 26.03 25.48 25.59 296,074 -0.34(-1.33%)
Jun 21, 2010 26.38 26.43 25.79 25.94 370,943 -0.09(-0.36%)
Jun 18, 2010 26.03 26.16 25.89 26.03 281,303 +0.02(+0.08%)
Jun 17, 2010 26.00 26.06 25.74 26.01 392,820 +0.16(+0.63%)
Jun 16, 2010 25.55 25.94 25.50 25.85 199,243 -0.19(-0.72%)
Jun 15, 2010 25.62 26.07 25.47 26.03 354,531 +1.04(+4.16%)
Jun 14, 2010 25.26 25.40 24.96 24.99 170,758 +0.27(+1.09%)
Jun 11, 2010 24.31 24.76 24.31 24.72 609,246 +0.20(+0.83%)
Jun 10, 2010 24.19 24.56 24.13 24.52 278,083 +1.18(+5.05%)
Jun 09, 2010 23.62 23.84 23.19 23.34 289,112 +0.03(+0.14%)
Jun 08, 2010 23.04 23.41 22.84 23.31 777,864 +0.26(+1.14%)
Jun 07, 2010 23.45 23.55 22.99 23.04 381,907 -0.28(-1.19%)
Jun 04, 2010 23.32 23.90 23.18 23.32 1,349,410 -1.41(-5.70%)
Jun 03, 2010 24.96 25.03 24.49 24.73 725,023 -0.15(-0.59%)
Jun 02, 2010 24.18 24.90 24.08 24.88 348,995 +0.84(+3.47%)
Jun 01, 2010 24.03 24.77 23.98 24.04 300,098 -0.39(-1.61%)
May 28, 2010 24.44 24.93 24.31 24.44 1,486,842 -0.54(-2.16%)
May 27, 2010 24.35 24.99 24.16 24.98 888,940 +1.65(+7.09%)
May 26, 2010 24.02 24.15 23.32 23.32 690,722 -0.61(-2.53%)
May 25, 2010 23.11 23.93 23.00 23.93 665,130 -0.13(-0.54%)
May 24, 2010 24.36 24.52 24.02 24.06 662,136 -0.82(-3.29%)
May 21, 2010 24.02 24.90 23.95 24.88 730,613 +0.76(+3.16%)
May 20, 2010 23.92 24.72 23.84 24.12 1,740,639 -0.87(-3.47%)
May 19, 2010 24.73 25.13 24.50 24.99 1,227,612 +0.31(+1.26%)
May 18, 2010 25.63 25.75 24.49 24.67 746,630 -0.54(-2.14%)
May 17, 2010 25.12 25.27 24.40 25.22 2,165,722 +0.19(+0.75%)
May 14, 2010 25.03 25.71 24.78 25.03 968,561 -1.11(-4.26%)
May 13, 2010 26.39 26.53 26.08 26.14 423,644 -0.46(-1.72%)
May 12, 2010 26.57 26.84 26.47 26.60 346,854 +0.39(+1.49%)
May 11, 2010 26.54 26.71 26.19 26.21 390,245 -0.42(-1.59%)
May 10, 2010 26.49 26.66 26.37 26.63 985,161 +2.32(+9.53%)
May 07, 2010 24.67 25.05 23.77 24.31 1,262,245 -0.13(-0.54%)
May 06, 2010 25.65 25.87 23.03 24.45 1,392,797 -1.51(-5.81%)
May 05, 2010 26.11 26.35 25.87 25.95 717,564 -0.79(-2.94%)
May 04, 2010 27.21 27.21 26.60 26.74 595,677 -1.35(-4.81%)
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.