Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

40.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 104.02 104.44 103.25 103.90 495,700 +1.83(+1.79%)
Feb 27, 2007 106.08 106.17 101.58 102.07 454,100 -6.08(-5.62%)
Feb 26, 2007 109.64 109.64 107.76 108.15 87,977 +0.34(+0.32%)
Feb 23, 2007 107.64 107.90 107.47 107.81 46,500 +0.21(+0.20%)
Feb 22, 2007 107.47 107.65 107.18 107.60 118,900 +0.22(+0.20%)
Feb 21, 2007 106.98 107.38 106.82 107.38 46,300 -0.42(-0.39%)
Feb 20, 2007 107.37 107.88 106.88 107.80 109,300 +0.27(+0.25%)
Feb 16, 2007 107.02 107.53 106.88 107.53 57,200 -0.05(-0.05%)
Feb 15, 2007 107.64 107.67 107.23 107.58 52,600 +0.12(+0.11%)
Feb 14, 2007 106.54 107.61 106.54 107.46 118,600 +1.44(+1.36%)
Feb 13, 2007 105.23 106.10 105.23 106.02 52,775 +1.95(+1.87%)
Feb 12, 2007 104.67 104.88 104.07 104.07 76,522 -1.18(-1.12%)
Feb 09, 2007 105.63 105.81 104.89 105.25 100,400 -0.70(-0.66%)
Feb 08, 2007 105.38 105.95 105.08 105.95 84,100 +0.08(+0.08%)
Feb 07, 2007 105.77 106.16 105.42 105.87 171,800 +0.61(+0.58%)
Feb 06, 2007 105.01 105.31 104.69 105.26 74,500 +0.49(+0.47%)
Feb 05, 2007 104.73 104.85 104.36 104.77 158,400 -0.36(-0.34%)
Feb 02, 2007 104.96 105.23 104.81 105.13 51,800 -0.19(-0.18%)
Feb 01, 2007 105.15 105.45 104.86 105.32 80,400 +0.47(+0.45%)
Jan 31, 2007 103.43 104.89 103.43 104.85 302,400 +0.71(+0.68%)
Jan 30, 2007 103.79 104.17 103.54 104.14 138,600 +0.99(+0.96%)
Jan 29, 2007 103.08 103.54 102.85 103.15 67,000 +0.26(+0.25%)
Jan 26, 2007 102.76 103.08 102.25 102.89 283,800 +0.29(+0.28%)
Jan 25, 2007 104.07 104.07 102.44 102.60 316,900 -1.49(-1.43%)
Jan 24, 2007 103.58 104.09 103.53 104.09 185,700 +0.58(+0.56%)
Jan 23, 2007 102.92 103.62 102.85 103.51 108,500 +0.82(+0.80%)
Jan 22, 2007 103.62 103.72 102.48 102.69 95,000 -0.87(-0.84%)
Jan 19, 2007 102.47 103.59 102.39 103.56 157,800 +1.38(+1.35%)
Jan 18, 2007 102.72 103.19 102.08 102.18 226,400 -0.32(-0.31%)
Jan 17, 2007 102.31 102.77 102.12 102.50 182,900 -0.25(-0.24%)
Jan 16, 2007 103.05 103.28 102.48 102.75 211,800 -0.34(-0.33%)
Jan 12, 2007 102.45 103.09 102.45 103.09 152,000 +1.07(+1.05%)
Jan 11, 2007 101.49 102.51 101.49 102.02 305,200 +0.67(+0.66%)
Jan 10, 2007 101.03 101.39 100.85 101.35 123,400 -0.84(-0.82%)
Jan 09, 2007 102.64 102.67 101.15 102.19 146,600 -0.21(-0.21%)
Jan 08, 2007 102.34 102.66 101.89 102.40 132,800 +0.15(+0.15%)
Jan 05, 2007 102.78 102.95 101.88 102.25 250,100 -1.25(-1.21%)
Jan 04, 2007 103.46 103.81 103.00 103.50 320,000 -0.40(-0.38%)
Jan 03, 2007 104.83 104.91 103.51 103.90 127,200 +0.55(+0.53%)
Dec 29, 2006 103.16 103.59 103.00 103.35 113,900 +0.16(+0.16%)
Dec 28, 2006 103.44 103.49 102.89 103.19 162,400 +0.17(+0.17%)
Dec 27, 2006 102.65 103.15 102.49 103.02 81,400 +1.37(+1.35%)
Dec 26, 2006 101.78 101.88 101.40 101.65 86,500 +0.15(+0.15%)
Dec 22, 2006 102.55 102.59 101.14 101.50 134,900 -0.94(-0.92%)
Dec 21, 2006 102.60 102.68 102.10 102.44 55,700 -0.06(-0.06%)
Dec 20, 2006 103.11 103.29 102.40 102.50 75,300 -2.13(-2.04%)
Dec 19, 2006 103.77 104.87 103.77 104.63 120,500 +0.59(+0.57%)
Dec 18, 2006 104.17 104.57 103.85 104.04 69,800 +0.11(+0.11%)
Dec 15, 2006 104.64 104.77 103.73 103.93 104,300 -0.49(-0.47%)
Dec 14, 2006 104.36 104.51 104.02 104.42 147,300 +0.07(+0.07%)
Dec 13, 2006 104.18 104.57 103.96 104.35 253,700 +0.68(+0.66%)
Dec 12, 2006 103.19 103.90 103.01 103.67 106,800 +0.16(+0.15%)
Dec 11, 2006 102.87 103.67 102.77 103.51 84,800 +0.88(+0.86%)
Dec 08, 2006 103.08 103.35 102.50 102.63 138,500 -0.27(-0.26%)
Dec 07, 2006 103.49 103.61 102.76 102.90 178,200 +0.50(+0.49%)
Dec 06, 2006 102.43 102.82 102.20 102.40 193,000 -0.49(-0.48%)
Dec 05, 2006 102.30 102.93 102.11 102.89 174,900 +0.95(+0.93%)
Dec 04, 2006 101.00 102.06 100.90 101.94 78,600 +0.59(+0.58%)
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.