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 (%)
Nov 30, 2007 51.17 51.27 50.33 50.52 428,360 +0.08(+0.15%)
Nov 29, 2007 50.21 50.67 50.11 50.44 402,304 -0.48(-0.95%)
Nov 28, 2007 49.73 50.93 49.71 50.92 1,037,686 +1.54(+3.12%)
Nov 27, 2007 49.10 49.48 48.85 49.38 870,250 +0.59(+1.22%)
Nov 26, 2007 49.89 49.95 48.73 48.79 808,467 -0.95(-1.92%)
Nov 23, 2007 49.39 49.79 49.33 49.74 478,916 +0.95(+1.95%)
Nov 21, 2007 49.13 49.37 48.62 48.79 1,338,623 -0.83(-1.68%)
Nov 20, 2007 49.42 49.83 49.10 49.62 1,102,160 +0.85(+1.75%)
Nov 19, 2007 49.46 49.71 48.67 48.77 618,362 -1.13(-2.27%)
Nov 16, 2007 49.92 50.05 49.39 49.91 857,209 +0.43(+0.87%)
Nov 15, 2007 49.93 50.02 49.16 49.48 1,030,155 -0.76(-1.51%)
Nov 14, 2007 50.91 50.99 50.10 50.23 1,784,997 -0.26(-0.51%)
Nov 13, 2007 49.95 50.56 49.45 50.49 815,237 +1.10(+2.23%)
Nov 12, 2007 49.55 49.91 49.25 49.39 552,667 -0.62(-1.24%)
Nov 09, 2007 50.35 50.72 50.01 50.01 471,257 -0.99(-1.93%)
Nov 08, 2007 50.95 51.23 50.50 51.00 1,480,944 +0.20(+0.40%)
Nov 07, 2007 51.39 51.42 50.62 50.79 452,782 -0.69(-1.34%)
Nov 06, 2007 51.30 51.54 51.09 51.48 460,597 +0.70(+1.38%)
Nov 05, 2007 50.59 50.94 50.54 50.78 544,852 -0.54(-1.06%)
Nov 02, 2007 50.97 51.37 50.71 51.33 542,899 +0.64(+1.26%)
Nov 01, 2007 51.13 51.13 50.69 50.69 405,159 -1.27(-2.44%)
Oct 31, 2007 51.60 52.15 51.49 51.96 575,868 +0.57(+1.12%)
Oct 30, 2007 51.28 51.54 51.18 51.38 840,602 -0.11(-0.21%)
Oct 29, 2007 51.34 51.62 51.29 51.49 864,291 +0.14(+0.27%)
Oct 26, 2007 51.01 51.36 50.97 51.36 170,464 +0.73(+1.45%)
Oct 25, 2007 50.57 50.62 50.15 50.62 504,800 +0.48(+0.95%)
Oct 24, 2007 50.08 50.24 49.41 50.15 337,022 -0.18(-0.36%)
Oct 23, 2007 50.07 50.33 49.85 50.33 277,921 +0.84(+1.70%)
Oct 22, 2007 49.14 49.55 49.02 49.48 668,916 -0.23(-0.46%)
Oct 19, 2007 50.48 50.48 49.71 49.71 245,195 -0.93(-1.84%)
Oct 18, 2007 50.52 50.81 50.45 50.64 221,506 +0.15(+0.30%)
Oct 17, 2007 50.64 50.73 50.20 50.49 380,004 +0.50(+0.99%)
Oct 16, 2007 50.02 50.12 49.81 50.00 368,038 -0.32(-0.64%)
Oct 15, 2007 50.85 50.89 50.22 50.32 171,930 -0.45(-0.88%)
Oct 12, 2007 50.57 50.83 50.47 50.77 175,349 +0.18(+0.36%)
Oct 11, 2007 50.70 51.08 50.40 50.59 1,342,960 +0.81(+1.64%)
Oct 10, 2007 49.77 49.77 49.77 49.77 0 +0.00(+0.00%)
Oct 09, 2007 49.77 49.77 49.77 49.77 0 +0.00(+0.00%)
Oct 08, 2007 49.91 50.02 49.72 49.77 248,615 -0.47(-0.94%)
Oct 05, 2007 49.97 50.40 49.97 50.24 438,617 +0.38(+0.77%)
Oct 04, 2007 49.75 49.95 49.61 49.86 407,357 +0.25(+0.50%)
Oct 03, 2007 49.85 49.95 49.61 49.61 555,110 -0.28(-0.57%)
Oct 02, 2007 49.98 50.07 49.72 49.89 784,187 -0.25(-0.51%)
Oct 01, 2007 49.48 50.23 49.37 50.14 516,523 +0.64(+1.29%)
Sep 28, 2007 49.47 49.66 49.14 49.50 148,241 +0.18(+0.36%)
Sep 27, 2007 49.35 49.44 49.22 49.33 271,815 +0.41(+0.85%)
Sep 26, 2007 48.89 49.02 48.75 48.92 500,404 +0.25(+0.51%)
Sep 25, 2007 48.38 48.69 48.31 48.67 562,192 +0.04(+0.08%)
Sep 24, 2007 48.85 48.93 48.60 48.63 495,032 -0.19(-0.39%)
Sep 21, 2007 48.78 49.01 48.77 48.82 312,600 +0.34(+0.70%)
Sep 20, 2007 48.51 48.78 48.41 48.48 303,808 +0.16(+0.32%)
Sep 19, 2007 48.35 48.64 48.22 48.33 377,806 +0.25(+0.53%)
Sep 18, 2007 46.80 48.15 46.61 48.07 276,456 +1.97(+4.26%)
Sep 17, 2007 46.30 46.47 45.93 46.11 460,353 -0.57(-1.23%)
Sep 14, 2007 46.39 46.76 46.31 46.68 445,944 -0.22(-0.46%)
Sep 13, 2007 46.86 47.11 46.79 46.90 1,033,779 +0.29(+0.63%)
Sep 12, 2007 46.26 46.69 46.26 46.60 612,989 +0.11(+0.23%)
Sep 11, 2007 46.21 46.56 46.15 46.50 933,832 +0.70(+1.54%)
Sep 10, 2007 46.11 46.11 45.41 45.79 257,895 -0.27(-0.58%)
Sep 07, 2007 46.16 46.26 45.66 46.06 458,765 -0.52(-1.12%)
Sep 06, 2007 46.52 46.83 46.20 46.58 297,703 +0.18(+0.39%)
Sep 05, 2007 46.66 46.66 46.18 46.40 267,908 -0.69(-1.47%)
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.