Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 47.48 47.66 47.09 47.09 306,494 -0.61(-1.29%)
Apr 27, 2007 47.35 47.70 47.24 47.70 212,226 +0.25(+0.52%)
Apr 26, 2007 47.57 47.60 47.33 47.46 283,294 -0.20(-0.41%)
Apr 25, 2007 47.45 47.65 47.32 47.65 252,278 +0.63(+1.34%)
Apr 24, 2007 46.90 47.13 46.75 47.02 487,217 +0.02(+0.05%)
Apr 23, 2007 47.14 47.33 46.94 47.00 846,707 -0.34(-0.71%)
Apr 20, 2007 48.17 48.17 47.17 47.33 1,360,056 +0.58(+1.23%)
Apr 19, 2007 46.25 46.88 46.25 46.76 242,021 -0.11(-0.24%)
Apr 18, 2007 46.84 47.01 46.55 46.87 563,169 -0.03(-0.07%)
Apr 17, 2007 46.94 47.05 46.73 46.90 507,243 -0.06(-0.13%)
Apr 16, 2007 46.88 47.00 46.75 46.96 293,795 +0.61(+1.32%)
Apr 13, 2007 46.26 46.42 46.10 46.35 600,046 +0.34(+0.73%)
Apr 12, 2007 45.45 46.07 45.39 46.02 245,195 +0.13(+0.28%)
Apr 11, 2007 46.06 46.06 45.55 45.89 997,879 -0.04(-0.08%)
Apr 10, 2007 45.73 45.93 45.61 45.93 526,536 +0.40(+0.88%)
Apr 09, 2007 44.42 45.97 44.42 45.52 276,944 -0.09(-0.19%)
Apr 05, 2007 45.43 45.66 45.38 45.61 447,409 +0.35(+0.77%)
Apr 04, 2007 45.09 45.26 44.94 45.26 686,255 +0.22(+0.50%)
Apr 03, 2007 44.70 45.10 44.70 45.04 392,948 +0.46(+1.04%)
Apr 02, 2007 44.57 44.60 44.31 44.57 165,580 +0.23(+0.53%)
Mar 30, 2007 44.11 44.44 44.11 44.34 477,448 +0.53(+1.21%)
Mar 29, 2007 44.28 44.54 43.81 43.81 297,458 +0.16(+0.36%)
Mar 28, 2007 43.67 43.94 43.65 43.66 568,053 -0.43(-0.98%)
Mar 27, 2007 44.00 44.13 43.82 44.09 247,882 -0.17(-0.38%)
Mar 26, 2007 44.30 44.30 43.72 44.26 176,326 +0.04(+0.08%)
Mar 23, 2007 44.15 44.27 44.04 44.22 341,906 +0.24(+0.55%)
Mar 22, 2007 44.22 44.22 43.85 43.98 492,589 -0.25(-0.56%)
Mar 21, 2007 43.29 44.63 43.11 44.22 751,950 +1.18(+2.75%)
Mar 20, 2007 42.64 43.08 42.55 43.04 145,798 +0.31(+0.72%)
Mar 19, 2007 42.66 42.81 42.52 42.73 261,558 +0.66(+1.57%)
Mar 16, 2007 42.13 42.38 41.99 42.07 380,493 +0.21(+0.51%)
Mar 15, 2007 41.48 41.90 41.44 41.86 277,677 +0.11(+0.26%)
Mar 14, 2007 41.27 41.77 40.84 41.75 594,185 +0.40(+0.96%)
Mar 13, 2007 42.59 42.33 41.36 41.36 410,043 -1.24(-2.90%)
Mar 12, 2007 42.32 42.69 42.17 42.59 260,093 +0.19(+0.44%)
Mar 09, 2007 42.34 42.48 42.22 42.40 137,006 +0.09(+0.20%)
Mar 08, 2007 42.22 42.45 42.06 42.32 500,404 +0.53(+1.26%)
Mar 07, 2007 41.57 42.04 41.57 41.79 694,070 -0.01(-0.02%)
Mar 06, 2007 41.15 41.87 41.15 41.80 633,992 +0.92(+2.25%)
Mar 05, 2007 40.79 41.23 40.47 40.88 627,154 -0.52(-1.25%)
Mar 02, 2007 41.58 41.85 41.36 41.39 954,896 -0.42(-1.01%)
Mar 01, 2007 41.75 42.09 41.36 41.81 728,471 -0.73(-1.71%)
Feb 28, 2007 42.59 42.76 42.28 42.54 1,210,594 +0.75(+1.79%)
Feb 27, 2007 43.44 43.47 41.59 41.79 1,108,998 -2.49(-5.62%)
Feb 26, 2007 44.89 44.89 44.12 44.28 214,856 +0.14(+0.32%)
Feb 23, 2007 44.08 44.18 44.00 44.14 113,561 +0.09(+0.20%)
Feb 22, 2007 44.01 44.08 43.89 44.06 290,376 +0.09(+0.20%)
Feb 21, 2007 43.80 43.97 43.74 43.97 113,073 -0.17(-0.39%)
Feb 20, 2007 43.96 44.17 43.76 44.14 266,931 +0.11(+0.25%)
Feb 16, 2007 43.82 44.03 43.76 44.03 139,693 -0.02(-0.05%)
Feb 15, 2007 44.08 44.09 43.91 44.05 128,459 +0.05(+0.11%)
Feb 14, 2007 43.62 44.06 43.62 44.00 289,643 +0.59(+1.36%)
Feb 13, 2007 43.09 43.44 43.09 43.41 128,886 +0.80(+1.87%)
Feb 12, 2007 42.86 42.95 42.61 42.61 186,881 -0.48(-1.12%)
Feb 09, 2007 43.25 43.33 42.95 43.10 245,195 -0.29(-0.66%)
Feb 08, 2007 43.15 43.38 43.03 43.38 205,388 +0.03(+0.08%)
Feb 07, 2007 43.31 43.47 43.17 43.35 419,568 +0.25(+0.58%)
Feb 06, 2007 43.00 43.12 42.87 43.10 181,943 +0.20(+0.47%)
Feb 05, 2007 42.88 42.93 42.73 42.90 386,843 -0.15(-0.34%)
Feb 02, 2007 42.98 43.09 42.92 43.05 126,505 -0.08(-0.18%)
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.