Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

42.07 +0.66 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 102.14 102.14 101.73 101.90 130,800 +0.20(+0.20%)
Nov 29, 2006 101.48 101.76 101.23 101.70 123,000 +0.90(+0.89%)
Nov 28, 2006 99.94 100.81 99.94 100.80 78,100 +0.74(+0.74%)
Nov 27, 2006 101.25 101.36 99.91 100.06 101,200 -1.34(-1.32%)
Nov 24, 2006 101.37 101.87 101.15 101.40 64,900 -0.45(-0.44%)
Nov 22, 2006 101.77 101.90 101.46 101.85 49,400 +0.85(+0.84%)
Nov 21, 2006 100.61 101.69 100.46 101.00 92,300 +0.96(+0.96%)
Nov 20, 2006 100.12 100.51 100.00 100.04 110,700 -0.56(-0.56%)
Nov 17, 2006 99.75 100.60 99.64 100.60 102,400 +0.05(+0.05%)
Nov 16, 2006 100.85 100.85 100.47 100.55 123,400 -0.30(-0.30%)
Nov 15, 2006 100.14 100.97 100.14 100.85 98,300 +0.33(+0.33%)
Nov 14, 2006 100.51 100.62 99.61 100.52 137,900 +0.63(+0.63%)
Nov 13, 2006 100.05 100.12 99.75 99.89 109,700 -0.15(-0.15%)
Nov 10, 2006 99.95 100.04 99.69 100.04 59,900 +0.59(+0.59%)
Nov 09, 2006 102.38 102.42 99.31 99.45 80,400 -0.07(-0.07%)
Nov 08, 2006 98.95 99.71 98.73 99.52 104,900 +0.20(+0.20%)
Nov 07, 2006 99.33 99.65 99.02 99.32 108,900 +0.43(+0.43%)
Nov 06, 2006 97.90 98.89 97.85 98.89 195,200 +1.67(+1.72%)
Nov 03, 2006 97.40 97.52 96.98 97.22 88,500 -0.03(-0.03%)
Nov 02, 2006 97.11 97.29 96.83 97.25 39,400 -0.45(-0.46%)
Nov 01, 2006 98.19 98.34 97.18 97.70 87,900 +0.30(+0.31%)
Oct 31, 2006 97.33 97.76 97.01 97.40 58,200 +0.26(+0.27%)
Oct 30, 2006 96.66 97.40 96.66 97.14 24,100 +0.13(+0.13%)
Oct 27, 2006 97.83 97.94 97.01 97.01 59,800 -0.89(-0.91%)
Oct 26, 2006 97.63 98.72 97.25 97.90 55,100 +0.75(+0.77%)
Oct 25, 2006 96.46 97.15 96.30 97.15 88,700 +0.85(+0.88%)
Oct 24, 2006 96.03 97.10 95.83 96.30 82,200 -0.70(-0.72%)
Oct 23, 2006 95.50 97.00 95.38 97.00 97,100 +0.59(+0.61%)
Oct 20, 2006 96.20 96.42 95.71 96.41 44,900 +0.43(+0.45%)
Oct 19, 2006 95.59 96.10 95.42 95.98 45,800 +0.83(+0.87%)
Oct 18, 2006 95.35 95.62 94.86 95.15 133,700 +0.21(+0.22%)
Oct 17, 2006 94.80 95.00 94.31 94.94 94,000 -0.66(-0.69%)
Oct 16, 2006 95.41 95.81 95.13 95.60 170,200 +0.22(+0.23%)
Oct 13, 2006 95.39 95.66 95.09 95.38 82,100 -0.34(-0.36%)
Oct 12, 2006 95.21 95.88 95.15 95.72 140,100 +1.14(+1.21%)
Oct 11, 2006 94.25 95.11 94.23 94.58 249,600 -0.14(-0.15%)
Oct 10, 2006 94.48 94.78 94.17 94.72 316,800 +0.03(+0.03%)
Oct 09, 2006 94.36 94.88 94.11 94.69 176,500 +0.15(+0.16%)
Oct 06, 2006 94.29 94.68 94.01 94.54 196,300 -0.85(-0.89%)
Oct 05, 2006 95.14 95.47 94.90 95.39 240,500 +0.08(+0.08%)
Oct 04, 2006 94.09 95.39 94.00 95.31 207,600 +1.09(+1.16%)
Oct 03, 2006 93.81 94.45 93.50 94.22 115,600 +0.11(+0.12%)
Oct 02, 2006 94.08 94.48 93.87 94.11 28,400 -0.08(-0.08%)
Sep 29, 2006 94.19 94.40 93.90 94.19 22,100 -0.18(-0.19%)
Sep 28, 2006 94.03 94.37 93.78 94.37 41,800 +0.42(+0.45%)
Sep 27, 2006 93.58 94.00 93.44 93.95 29,200 +0.39(+0.42%)
Sep 26, 2006 92.90 93.56 92.82 93.56 72,800 +0.29(+0.31%)
Sep 25, 2006 92.84 93.55 92.11 93.27 43,300 +0.51(+0.55%)
Sep 22, 2006 93.24 93.30 92.46 92.76 40,400 -0.26(-0.28%)
Sep 21, 2006 93.37 93.47 92.81 93.02 63,700 +0.32(+0.35%)
Sep 20, 2006 92.27 93.02 92.00 92.70 73,500 +1.41(+1.55%)
Sep 19, 2006 91.93 91.95 90.75 91.29 48,700 -0.96(-1.04%)
Sep 18, 2006 91.81 92.32 91.50 92.25 47,700 +0.46(+0.50%)
Sep 15, 2006 91.95 91.95 91.51 91.79 70,000 -0.36(-0.39%)
Sep 14, 2006 91.88 92.19 91.58 92.15 35,500 +0.13(+0.14%)
Sep 13, 2006 91.50 92.08 91.29 92.02 46,800 +0.22(+0.24%)
Sep 12, 2006 91.09 91.88 90.83 91.80 149,800 +1.15(+1.27%)
Sep 11, 2006 90.43 90.79 90.03 90.65 252,700 +0.05(+0.06%)
Sep 08, 2006 90.42 90.62 90.05 90.60 44,900 -0.05(-0.06%)
Sep 07, 2006 90.71 90.94 90.38 90.65 84,100 -0.95(-1.04%)
Sep 06, 2006 92.05 92.06 91.52 91.60 75,200 -1.46(-1.57%)
Sep 05, 2006 92.87 93.07 92.49 93.06 226,200 -0.12(-0.13%)
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.