Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

39.85 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 31.89 32.01 31.77 31.87 607,443 +0.14(+0.44%)
Nov 29, 2012 31.74 31.82 31.54 31.73 4,238,283 +0.29(+0.92%)
Nov 28, 2012 30.94 31.48 30.87 31.44 509,747 +0.31(+1.00%)
Nov 27, 2012 31.19 31.34 31.11 31.13 502,818 -0.22(-0.70%)
Nov 26, 2012 31.25 31.46 31.16 31.35 3,164,349 -0.09(-0.29%)
Nov 23, 2012 31.18 31.44 31.18 31.44 207,147 +0.85(+2.78%)
Nov 21, 2012 30.50 30.61 30.48 30.59 3,049,671 +0.12(+0.39%)
Nov 20, 2012 30.21 30.50 30.19 30.47 2,143,313 +0.21(+0.69%)
Nov 19, 2012 29.91 30.30 29.88 30.26 6,347,751 +0.78(+2.65%)
Nov 16, 2012 29.66 29.66 29.25 29.48 525,160 -0.29(-0.97%)
Nov 15, 2012 29.84 30.00 29.64 29.77 466,190 +0.07(+0.24%)
Nov 14, 2012 30.06 30.09 29.63 29.70 7,078,229 -0.11(-0.37%)
Nov 13, 2012 29.60 30.10 29.56 29.81 1,896,903 -0.14(-0.47%)
Nov 12, 2012 29.96 30.03 29.85 29.95 513,145 +0.08(+0.27%)
Nov 09, 2012 29.73 30.02 29.69 29.87 9,050,927 -0.10(-0.33%)
Nov 08, 2012 30.16 30.33 29.94 29.97 279,819 -0.41(-1.35%)
Nov 07, 2012 30.43 30.46 30.15 30.38 464,887 -0.60(-1.94%)
Nov 06, 2012 30.81 31.06 30.64 30.98 650,076 +0.34(+1.11%)
Nov 05, 2012 30.65 30.70 30.53 30.64 674,162 -0.19(-0.62%)
Nov 02, 2012 31.19 31.19 30.79 30.83 812,350 -0.35(-1.12%)
Nov 01, 2012 31.07 31.24 31.00 31.18 544,649 +0.36(+1.17%)
Oct 31, 2012 31.11 31.13 30.73 30.82 347,125 +0.07(+0.23%)
Oct 26, 2012 30.66 30.75 30.75 30.75 242,400 +0.13(+0.42%)
Oct 25, 2012 30.91 30.97 30.54 30.62 581,335 +0.05(+0.16%)
Oct 24, 2012 30.77 30.83 30.57 30.57 204,709 -0.14(-0.46%)
Oct 23, 2012 30.65 30.77 30.44 30.71 306,292 -0.60(-1.92%)
Oct 19, 2012 31.66 31.67 31.25 31.31 8,233,527 -0.52(-1.63%)
Oct 18, 2012 31.77 32.04 31.75 31.83 10,976,706 -0.13(-0.41%)
Oct 17, 2012 31.78 32.03 31.68 31.96 6,862,555 +0.41(+1.30%)
Oct 16, 2012 31.27 31.58 31.26 31.55 412,900 +0.78(+2.53%)
Oct 15, 2012 30.73 30.82 30.52 30.77 131,748 +0.30(+0.98%)
Oct 12, 2012 30.65 30.80 30.42 30.47 310,808 -0.02(-0.07%)
Oct 11, 2012 30.64 30.77 30.49 30.49 743,414 +0.34(+1.13%)
Oct 10, 2012 30.33 30.37 30.10 30.15 97,837 -0.14(-0.46%)
Oct 09, 2012 30.63 30.72 30.25 30.29 426,057 -0.61(-1.97%)
Oct 08, 2012 30.90 30.98 30.80 30.90 224,164 -0.30(-0.96%)
Oct 05, 2012 31.32 31.50 31.15 31.20 2,806,389 +0.26(+0.84%)
Oct 04, 2012 30.79 30.96 30.68 30.94 423,655 +0.38(+1.24%)
Oct 03, 2012 30.64 30.69 30.46 30.56 335,853 -0.10(-0.33%)
Oct 02, 2012 30.85 30.93 30.52 30.66 1,532,013 +0.27(+0.89%)
Oct 01, 2012 30.49 30.75 30.30 30.39 2,123,837 +0.34(+1.13%)
Sep 28, 2012 30.44 30.48 29.97 30.05 648,926 -0.78(-2.53%)
Sep 27, 2012 30.61 30.93 30.40 30.83 836,936 +0.36(+1.18%)
Sep 26, 2012 30.63 30.63 30.38 30.47 232,288 -0.52(-1.68%)
Sep 25, 2012 31.37 31.55 30.98 30.99 1,133,970 -0.30(-0.96%)
Sep 24, 2012 31.15 31.37 31.10 31.29 771,833 -0.21(-0.67%)
Sep 21, 2012 31.76 31.80 31.49 31.50 4,005,095 +0.10(+0.32%)
Sep 20, 2012 31.14 31.42 31.02 31.40 500,419 -0.25(-0.79%)
Sep 19, 2012 31.55 31.76 31.43 31.65 675,886 +0.15(+0.48%)
Sep 18, 2012 31.52 31.65 31.42 31.50 1,767,050 -0.44(-1.38%)
Sep 17, 2012 32.11 32.23 31.85 31.94 1,032,409 -0.18(-0.56%)
Sep 14, 2012 32.08 32.39 32.01 32.12 3,528,795 +0.48(+1.52%)
Sep 13, 2012 31.03 31.82 30.92 31.64 5,308,224 +0.39(+1.25%)
Sep 12, 2012 31.31 31.37 31.10 31.25 1,255,810 +0.29(+0.94%)
Sep 11, 2012 30.59 31.09 30.58 30.96 7,083,329 +0.55(+1.81%)
Sep 10, 2012 30.65 30.72 30.40 30.41 2,585,158 -0.35(-1.14%)
Sep 07, 2012 30.69 30.80 30.63 30.76 1,661,630 +0.59(+1.96%)
Sep 06, 2012 29.49 30.24 29.49 30.17 770,181 +1.08(+3.71%)
Sep 05, 2012 29.24 29.28 29.05 29.09 485,295 -0.04(-0.14%)
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.