Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 22.13 22.45 22.01 22.29 1,230,966 +0.30(+1.36%)
Jul 30, 2009 21.93 22.16 21.78 21.99 348,765 +0.37(+1.69%)
Jul 29, 2009 21.70 21.80 21.52 21.63 118,856 -0.12(-0.55%)
Jul 28, 2009 21.58 21.83 21.44 21.75 235,329 -0.28(-1.27%)
Jul 27, 2009 21.88 22.03 21.70 22.03 126,920 +0.15(+0.70%)
Jul 24, 2009 21.78 21.90 21.58 21.88 662 +0.10(+0.46%)
Jul 23, 2009 21.28 21.92 21.26 21.78 254,063 +0.42(+1.96%)
Jul 22, 2009 21.12 21.44 21.09 21.36 207,940 +0.11(+0.53%)
Jul 21, 2009 21.41 21.48 21.07 21.24 208,401 +0.09(+0.41%)
Jul 20, 2009 21.07 21.21 20.93 21.16 212,218 +0.39(+1.89%)
Jul 17, 2009 20.71 20.88 20.62 20.77 985,629 -0.11(-0.51%)
Jul 16, 2009 20.63 20.95 20.55 20.87 1,438,411 +0.32(+1.55%)
Jul 15, 2009 20.21 20.63 20.21 20.55 124,144 +0.82(+4.14%)
Jul 14, 2009 19.76 19.80 19.52 19.74 212,073 +0.05(+0.24%)
Jul 13, 2009 19.23 19.71 19.11 19.69 699,641 +0.60(+3.17%)
Jul 10, 2009 19.18 19.21 18.93 19.09 694,104 -0.29(-1.47%)
Jul 09, 2009 19.42 19.45 19.21 19.37 635,341 +0.31(+1.60%)
Jul 08, 2009 19.24 19.27 18.81 19.07 722,522 -0.07(-0.38%)
Jul 07, 2009 19.65 19.65 19.11 19.14 351,942 -0.60(-3.03%)
Jul 06, 2009 19.50 19.74 19.35 19.74 362,415 -0.07(-0.37%)
Jul 02, 2009 20.08 20.10 19.75 19.81 137,453 -0.66(-3.24%)
Jul 01, 2009 20.43 20.68 20.41 20.47 323,059 +0.35(+1.72%)
Jun 30, 2009 20.35 20.37 19.91 20.13 307,266 -0.11(-0.53%)
Jun 29, 2009 20.07 20.32 20.03 20.23 101,679 +0.32(+1.60%)
Jun 26, 2009 19.88 20.02 19.82 19.92 206,170 -0.13(-0.63%)
Jun 25, 2009 19.70 20.14 19.66 20.04 123,962 +0.31(+1.58%)
Jun 24, 2009 19.86 20.10 19.62 19.73 213,883 +0.15(+0.75%)
Jun 23, 2009 19.60 19.74 19.42 19.58 264,323 +0.34(+1.78%)
Jun 22, 2009 19.61 19.61 19.20 19.24 284,203 -0.72(-3.60%)
Jun 19, 2009 19.97 20.09 19.86 19.96 314,394 +0.26(+1.31%)
Jun 18, 2009 19.59 19.93 19.59 19.70 142,120 +0.08(+0.40%)
Jun 17, 2009 19.75 19.80 19.39 19.62 496,505 -0.12(-0.59%)
Jun 16, 2009 20.16 20.16 19.68 19.74 316,598 -0.29(-1.45%)
Jun 15, 2009 20.32 20.32 19.79 20.03 602,762 -0.87(-4.18%)
Jun 12, 2009 20.68 20.90 20.62 20.90 219,623 +0.03(+0.15%)
Jun 11, 2009 20.75 21.17 20.75 20.87 131,374 +0.17(+0.84%)
Jun 10, 2009 20.94 21.01 20.41 20.70 139,865 +0.08(+0.38%)
Jun 09, 2009 20.51 20.75 20.44 20.62 1,765,496 +0.16(+0.79%)
Jun 08, 2009 20.29 20.54 20.17 20.46 579,106 -0.16(-0.79%)
Jun 05, 2009 21.01 21.01 20.54 20.62 131,908 -0.38(-1.82%)
Jun 04, 2009 20.90 21.00 20.71 21.00 239,158 +0.20(+0.96%)
Jun 03, 2009 21.30 21.30 20.55 20.80 425,863 -0.69(-3.22%)
Jun 02, 2009 21.30 21.51 21.18 21.49 220,298 +0.45(+2.15%)
Jun 01, 2009 21.00 21.36 21.00 21.04 957,340 +0.45(+2.20%)
May 29, 2009 20.58 20.64 20.37 20.59 1,147,879 +0.12(+0.57%)
May 28, 2009 20.33 20.47 20.01 20.47 368,924 +0.36(+1.80%)
May 27, 2009 20.39 20.46 20.02 20.11 116,193 -0.27(-1.30%)
May 26, 2009 20.57 20.57 19.59 20.37 673,587 +0.35(+1.75%)
May 22, 2009 20.12 20.20 19.94 20.02 331,288 +0.10(+0.49%)
May 21, 2009 19.77 19.95 19.65 19.93 506,755 -0.07(-0.36%)
May 20, 2009 19.99 20.34 19.95 20.00 327,572 +0.18(+0.91%)
May 19, 2009 19.62 19.92 19.57 19.82 338,429 +0.35(+1.80%)
May 18, 2009 19.56 19.56 19.05 19.47 191,770 +0.76(+4.08%)
May 15, 2009 18.87 19.06 18.60 18.70 279,385 -0.23(-1.23%)
May 14, 2009 18.73 19.10 18.68 18.94 220,388 +0.13(+0.69%)
May 13, 2009 18.97 18.99 18.71 18.81 152,211 -0.66(-3.39%)
May 12, 2009 19.62 19.67 19.26 19.47 722,950 +0.12(+0.64%)
May 11, 2009 19.47 19.52 19.27 19.34 735,241 -0.63(-3.14%)
May 08, 2009 19.51 20.00 19.43 19.97 743,679 +0.98(+5.18%)
May 07, 2009 19.64 19.65 18.89 18.99 346,415 -0.32(-1.68%)
May 06, 2009 19.30 19.40 18.98 19.31 294,762 +0.44(+2.33%)
May 05, 2009 19.10 19.14 18.81 18.87 360,038 -0.28(-1.49%)
May 04, 2009 18.67 19.18 18.57 19.16 314,743 +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.