Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.69 30.78 29.64 29.70 227,525 -1.28(-4.12%)
Oct 29, 2009 30.64 31.10 30.56 30.98 333,630 +1.11(+3.73%)
Oct 28, 2009 30.47 30.66 29.81 29.87 349,365 -0.93(-3.03%)
Oct 27, 2009 31.30 31.32 30.74 30.80 1,138,525 -0.44(-1.42%)
Oct 26, 2009 32.09 32.31 31.15 31.24 387,955 -0.76(-2.38%)
Oct 23, 2009 32.20 32.20 31.94 32.00 333,945 -0.58(-1.78%)
Oct 22, 2009 32.13 32.61 31.94 32.59 336,389 +0.40(+1.25%)
Oct 21, 2009 32.20 32.78 32.18 32.18 755,469 -0.24(-0.73%)
Oct 20, 2009 32.16 32.43 32.15 32.42 403,475 -0.13(-0.40%)
Oct 19, 2009 32.49 32.71 32.28 32.55 656,039 +0.41(+1.27%)
Oct 16, 2009 32.17 32.24 31.88 32.14 305,284 -0.47(-1.46%)
Oct 15, 2009 32.45 32.71 32.38 32.62 384,696 -0.12(-0.38%)
Oct 14, 2009 32.52 32.74 32.37 32.74 244,189 +0.96(+3.01%)
Oct 13, 2009 31.88 31.92 31.58 31.78 538,848 -0.10(-0.31%)
Oct 12, 2009 32.09 32.11 31.78 31.88 205,306 +0.29(+0.93%)
Oct 09, 2009 31.51 31.62 31.32 31.59 988,924 +0.03(+0.10%)
Oct 08, 2009 31.49 31.77 31.28 31.55 863,646 +0.47(+1.50%)
Oct 07, 2009 31.09 31.22 30.90 31.09 344,792 -0.07(-0.21%)
Oct 06, 2009 30.82 31.27 30.82 31.15 716,192 +0.75(+2.45%)
Oct 05, 2009 29.92 30.50 29.84 30.41 302,832 +0.66(+2.23%)
Oct 02, 2009 29.73 30.05 29.64 29.74 290,678 -0.38(-1.25%)
Oct 01, 2009 30.84 30.84 30.04 30.12 227,851 -1.01(-3.24%)
Sep 30, 2009 31.32 31.32 30.73 31.13 356,203 +0.02(+0.08%)
Sep 29, 2009 31.11 31.28 30.94 31.10 590,116 -0.12(-0.39%)
Sep 28, 2009 30.88 31.43 30.86 31.23 279,798 +0.57(+1.84%)
Sep 25, 2009 30.74 30.87 30.55 30.66 236,322 -0.07(-0.21%)
Sep 24, 2009 31.37 31.58 30.57 30.73 374,298 -0.55(-1.75%)
Sep 23, 2009 31.57 31.83 31.19 31.28 331,577 -0.24(-0.75%)
Sep 22, 2009 31.67 31.67 31.36 31.51 988,064 +0.34(+1.10%)
Sep 21, 2009 30.96 31.22 30.67 31.17 269,548 -0.34(-1.07%)
Sep 18, 2009 31.63 31.63 31.30 31.50 278,513 +0.11(+0.34%)
Sep 17, 2009 31.33 31.59 31.20 31.40 396,501 +0.11(+0.37%)
Sep 16, 2009 31.23 31.52 31.09 31.28 862,048 +0.43(+1.38%)
Sep 15, 2009 30.64 30.95 30.46 30.86 1,461,812 +0.27(+0.88%)
Sep 14, 2009 30.16 30.65 30.16 30.59 522,330 +0.17(+0.57%)
Sep 11, 2009 30.64 30.69 30.27 30.42 353,535 -0.10(-0.32%)
Sep 10, 2009 30.09 30.55 29.88 30.51 544,935 +0.39(+1.31%)
Sep 09, 2009 30.09 30.35 29.96 30.12 475,494 +0.29(+0.96%)
Sep 08, 2009 29.74 29.83 29.56 29.83 618,404 +0.88(+3.03%)
Sep 04, 2009 28.49 29.11 28.36 28.96 869,876 +0.58(+2.05%)
Sep 03, 2009 28.49 28.56 28.15 28.38 582,621 +0.20(+0.73%)
Sep 02, 2009 27.94 28.28 27.90 28.17 1,128,255 -0.10(-0.35%)
Sep 01, 2009 28.83 29.17 28.19 28.27 520,292 -0.94(-3.22%)
Aug 31, 2009 29.19 29.32 29.00 29.21 298,778 -0.25(-0.86%)
Aug 28, 2009 29.77 29.83 29.37 29.47 643,850 -0.04(-0.14%)
Aug 27, 2009 29.27 29.59 28.87 29.51 363,765 +0.25(+0.87%)
Aug 26, 2009 29.20 29.25 29.00 29.25 231,418 -0.07(-0.22%)
Aug 25, 2009 29.27 29.53 29.24 29.32 245,486 +0.40(+1.39%)
Aug 24, 2009 29.05 29.27 28.83 28.92 405,567 +0.01(+0.03%)
Aug 21, 2009 28.49 28.95 28.49 28.91 248,268 +0.89(+3.19%)
Aug 20, 2009 27.66 28.08 27.66 28.02 103,638 +0.37(+1.33%)
Aug 19, 2009 27.02 27.79 27.02 27.65 612,293 +0.33(+1.20%)
Aug 18, 2009 27.02 27.47 27.00 27.32 155,236 +0.30(+1.12%)
Aug 17, 2009 27.02 27.07 26.86 27.02 77,215 -1.01(-3.59%)
Aug 14, 2009 28.29 28.30 27.76 28.02 306,151 -0.25(-0.90%)
Aug 13, 2009 28.26 28.37 28.02 28.28 155,218 +0.36(+1.29%)
Aug 12, 2009 27.55 28.10 27.52 27.92 178,508 +0.42(+1.52%)
Aug 11, 2009 27.61 27.61 27.31 27.50 205,371 -0.35(-1.27%)
Aug 10, 2009 27.79 27.94 27.67 27.85 464,695 -0.10(-0.35%)
Aug 07, 2009 28.13 28.22 27.94 27.95 588,585 +0.01(+0.03%)
Aug 06, 2009 28.21 28.23 27.73 27.94 317,373 -0.24(-0.84%)
Aug 05, 2009 28.25 28.29 27.75 28.18 1,012,427 +0.00(+0.00%)
Aug 04, 2009 28.03 28.34 27.98 28.18 168,676 -0.07(-0.23%)
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.