Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 22.14 22.46 22.02 22.31 1,230,179 +0.30(+1.36%)
Jul 30, 2009 21.95 22.18 21.79 22.01 348,542 +0.37(+1.69%)
Jul 29, 2009 21.71 21.82 21.53 21.64 118,780 -0.12(-0.55%)
Jul 28, 2009 21.60 21.84 21.46 21.76 235,179 -0.28(-1.27%)
Jul 27, 2009 21.89 22.04 21.72 22.04 126,839 +0.15(+0.70%)
Jul 24, 2009 21.79 21.92 21.59 21.89 662 +0.10(+0.46%)
Jul 23, 2009 21.30 21.93 21.28 21.79 253,900 +0.42(+1.96%)
Jul 22, 2009 21.13 21.45 21.11 21.37 207,807 +0.11(+0.53%)
Jul 21, 2009 21.42 21.49 21.08 21.26 208,267 +0.09(+0.41%)
Jul 20, 2009 21.09 21.22 20.95 21.17 212,082 +0.39(+1.89%)
Jul 17, 2009 20.72 20.89 20.63 20.78 984,999 -0.11(-0.51%)
Jul 16, 2009 20.64 20.96 20.56 20.89 1,437,491 +0.32(+1.55%)
Jul 15, 2009 20.22 20.65 20.22 20.57 124,065 +0.82(+4.14%)
Jul 14, 2009 19.78 19.82 19.54 19.75 211,938 +0.05(+0.24%)
Jul 13, 2009 19.24 19.72 19.12 19.70 699,194 +0.60(+3.17%)
Jul 10, 2009 19.19 19.22 18.94 19.10 693,660 -0.29(-1.47%)
Jul 09, 2009 19.44 19.46 19.22 19.38 634,935 +0.31(+1.60%)
Jul 08, 2009 19.25 19.28 18.82 19.08 722,060 -0.07(-0.38%)
Jul 07, 2009 19.66 19.66 19.12 19.15 351,717 -0.60(-3.03%)
Jul 06, 2009 19.51 19.75 19.36 19.75 362,183 -0.07(-0.37%)
Jul 02, 2009 20.10 20.11 19.76 19.82 137,365 -0.66(-3.24%)
Jul 01, 2009 20.44 20.69 20.43 20.49 322,852 +0.35(+1.72%)
Jun 30, 2009 20.37 20.39 19.92 20.14 307,070 -0.11(-0.52%)
Jun 29, 2009 20.08 20.33 20.04 20.25 101,614 +0.32(+1.60%)
Jun 26, 2009 19.89 20.03 19.83 19.93 206,039 -0.13(-0.63%)
Jun 25, 2009 19.72 20.15 19.67 20.06 123,883 +0.31(+1.58%)
Jun 24, 2009 19.88 20.11 19.63 19.74 213,746 +0.15(+0.75%)
Jun 23, 2009 19.61 19.76 19.44 19.60 264,154 +0.34(+1.78%)
Jun 22, 2009 19.62 19.62 19.21 19.25 284,021 -0.72(-3.60%)
Jun 19, 2009 19.98 20.10 19.88 19.97 314,193 +0.26(+1.31%)
Jun 18, 2009 19.60 19.94 19.60 19.71 142,029 +0.08(+0.40%)
Jun 17, 2009 19.76 19.82 19.40 19.64 496,188 -0.12(-0.59%)
Jun 16, 2009 20.17 20.17 19.69 19.75 316,396 -0.29(-1.45%)
Jun 15, 2009 20.33 20.33 19.80 20.04 602,377 -0.87(-4.18%)
Jun 12, 2009 20.69 20.92 20.63 20.92 219,483 +0.03(+0.16%)
Jun 11, 2009 20.76 21.18 20.76 20.89 131,290 +0.17(+0.84%)
Jun 10, 2009 20.95 21.02 20.43 20.71 139,775 +0.08(+0.38%)
Jun 09, 2009 20.52 20.76 20.45 20.63 1,764,368 +0.16(+0.79%)
Jun 08, 2009 20.30 20.56 20.19 20.47 578,736 -0.16(-0.79%)
Jun 05, 2009 21.02 21.02 20.55 20.63 131,824 -0.38(-1.82%)
Jun 04, 2009 20.91 21.02 20.72 21.02 239,005 +0.20(+0.96%)
Jun 03, 2009 21.31 21.31 20.57 20.81 425,591 -0.69(-3.22%)
Jun 02, 2009 21.31 21.53 21.20 21.51 220,157 +0.45(+2.15%)
Jun 01, 2009 21.02 21.38 21.02 21.05 956,729 +0.45(+2.20%)
May 29, 2009 20.59 20.65 20.38 20.60 1,147,145 +0.12(+0.57%)
May 28, 2009 20.35 20.48 20.02 20.48 368,689 +0.36(+1.80%)
May 27, 2009 20.40 20.48 20.04 20.12 116,119 -0.27(-1.30%)
May 26, 2009 20.59 20.59 19.60 20.39 673,156 +0.35(+1.75%)
May 22, 2009 20.13 20.21 19.95 20.04 331,076 +0.10(+0.49%)
May 21, 2009 19.78 19.97 19.66 19.94 506,431 -0.07(-0.36%)
May 20, 2009 20.00 20.35 19.96 20.01 327,362 +0.18(+0.91%)
May 19, 2009 19.63 19.93 19.58 19.83 338,212 +0.35(+1.80%)
May 18, 2009 19.57 19.57 19.06 19.48 191,648 +0.76(+4.08%)
May 15, 2009 18.88 19.08 18.61 18.72 279,207 -0.23(-1.23%)
May 14, 2009 18.74 19.12 18.70 18.95 220,247 +0.13(+0.69%)
May 13, 2009 18.98 19.01 18.72 18.82 152,114 -0.66(-3.39%)
May 12, 2009 19.64 19.68 19.27 19.48 722,488 +0.12(+0.64%)
May 11, 2009 19.49 19.53 19.29 19.36 734,771 -0.63(-3.14%)
May 08, 2009 19.53 20.02 19.44 19.99 743,204 +0.98(+5.18%)
May 07, 2009 19.65 19.66 18.90 19.00 346,193 -0.32(-1.68%)
May 06, 2009 19.31 19.42 18.99 19.32 294,574 +0.44(+2.33%)
May 05, 2009 19.11 19.16 18.82 18.88 359,808 -0.29(-1.49%)
May 04, 2009 18.68 19.19 18.59 19.17 314,542 +0.78(+4.26%)
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.