Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.03 -0.26 (-0.51%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.52 22.81 22.34 22.71 1,371,253 -0.48(-2.08%)
Nov 26, 2008 22.14 23.26 22.03 23.19 1,269,917 +0.43(+1.87%)
Nov 25, 2008 23.04 23.30 22.16 22.77 2,516,325 +0.38(+1.68%)
Nov 24, 2008 21.33 22.73 21.15 22.39 1,214,749 +1.73(+8.36%)
Nov 21, 2008 20.47 20.69 19.44 20.66 604,922 +1.20(+6.14%)
Nov 20, 2008 20.51 21.22 19.45 19.47 1,599,676 -1.24(-5.97%)
Nov 19, 2008 22.14 22.22 20.70 20.70 463,736 -1.52(-6.82%)
Nov 18, 2008 22.09 22.55 21.55 22.22 443,310 +0.09(+0.41%)
Nov 17, 2008 22.42 22.91 22.00 22.13 272,480 -0.66(-2.88%)
Nov 14, 2008 23.08 23.81 22.60 22.78 591,719 -1.52(-6.27%)
Nov 13, 2008 22.36 24.37 21.53 24.31 505,920 +2.31(+10.50%)
Nov 12, 2008 22.86 22.86 22.00 22.00 1,510,093 -1.34(-5.75%)
Nov 11, 2008 23.79 23.83 22.95 23.34 1,270,217 -0.76(-3.16%)
Nov 10, 2008 24.92 25.19 23.73 24.10 109,323 -0.61(-2.45%)
Nov 07, 2008 23.81 24.73 23.81 24.71 335,756 +1.46(+6.27%)
Nov 06, 2008 24.77 24.94 23.08 23.25 352,632 -1.55(-6.24%)
Nov 05, 2008 26.46 26.46 24.74 24.80 2,030,547 -1.99(-7.43%)
Nov 04, 2008 25.26 26.82 25.26 26.79 867,443 +2.44(+10.02%)
Nov 03, 2008 24.44 24.68 24.19 24.35 356,563 -0.19(-0.77%)
Oct 31, 2008 23.64 24.90 23.61 24.54 460,389 +0.36(+1.49%)
Oct 30, 2008 24.57 24.72 23.54 24.18 303,344 +0.64(+2.71%)
Oct 29, 2008 23.29 24.37 23.00 23.54 828,317 +0.17(+0.74%)
Oct 28, 2008 21.70 23.77 20.96 23.36 1,110,259 +2.85(+13.89%)
Oct 27, 2008 20.59 21.46 20.51 20.51 543,949 -1.26(-5.79%)
Oct 24, 2008 20.97 22.26 20.79 21.78 449,361 -1.20(-5.21%)
Oct 23, 2008 22.58 23.36 21.95 22.97 557,478 +0.36(+1.59%)
Oct 22, 2008 23.74 23.83 22.11 22.61 314,439 -1.97(-8.03%)
Oct 21, 2008 25.44 25.56 24.53 24.58 444,517 -1.66(-6.33%)
Oct 20, 2008 25.52 26.26 25.32 26.25 500,766 +1.24(+4.94%)
Oct 17, 2008 24.55 26.16 24.16 25.01 473,060 -0.70(-2.71%)
Oct 16, 2008 25.19 25.83 23.83 25.71 686,847 +1.10(+4.46%)
Oct 15, 2008 26.72 26.84 24.48 24.61 1,499,904 -2.77(-10.11%)
Oct 14, 2008 28.84 28.89 26.92 27.38 836,607 -0.64(-2.28%)
Oct 13, 2008 26.21 28.11 26.02 28.02 1,672,251 +3.65(+14.99%)
Oct 10, 2008 23.26 25.23 23.09 24.36 2,090,174 -0.65(-2.59%)
Oct 09, 2008 27.39 27.61 24.70 25.01 1,353,255 -1.70(-6.38%)
Oct 08, 2008 27.16 27.99 26.42 26.71 892,493 -0.58(-2.13%)
Oct 07, 2008 29.28 29.56 27.30 27.30 790,001 -1.38(-4.83%)
Oct 06, 2008 29.42 29.53 27.70 28.68 898,262 -1.94(-6.34%)
Oct 03, 2008 30.96 32.05 30.59 30.62 482,823 -0.11(-0.37%)
Oct 02, 2008 31.59 31.64 30.67 30.73 216,071 -1.50(-4.65%)
Oct 01, 2008 32.03 32.51 31.56 32.23 699,278 -0.29(-0.91%)
Sep 30, 2008 31.67 32.53 31.55 32.53 648,849 +1.60(+5.16%)
Sep 29, 2008 32.89 33.05 30.36 30.93 784,102 -3.87(-11.11%)
Sep 26, 2008 34.52 34.80 34.28 34.80 0 -0.36(-1.03%)
Sep 25, 2008 34.99 35.35 34.95 35.16 295,259 +0.80(+2.34%)
Sep 24, 2008 34.85 34.85 34.13 34.35 341,098 +0.09(+0.26%)
Sep 23, 2008 35.00 35.21 34.12 34.26 357,654 -0.66(-1.88%)
Sep 22, 2008 36.12 36.12 34.85 34.92 918,617 -1.07(-2.98%)
Sep 19, 2008 34.99 36.12 34.58 35.99 0 +2.47(+7.38%)
Sep 18, 2008 33.08 33.78 32.22 33.52 793,760 +0.93(+2.86%)
Sep 17, 2008 32.83 33.24 31.95 32.59 495,502 -0.94(-2.81%)
Sep 16, 2008 32.78 33.66 32.71 33.53 738,829 -0.15(-0.44%)
Sep 15, 2008 33.59 34.06 33.40 33.67 2,095,624 -1.42(-4.04%)
Sep 12, 2008 34.56 35.21 34.52 35.09 595,735 +0.60(+1.73%)
Sep 11, 2008 33.64 34.52 33.56 34.49 244,086 +0.01(+0.02%)
Sep 10, 2008 34.84 34.92 34.40 34.49 167,726 +0.11(+0.31%)
Sep 09, 2008 35.15 35.44 34.34 34.38 159,522 -1.06(-3.00%)
Sep 08, 2008 35.85 36.02 34.98 35.44 1,531,129 +0.48(+1.36%)
Sep 05, 2008 34.90 35.06 34.41 34.97 0 -0.24(-0.67%)
Sep 04, 2008 36.64 36.64 35.21 35.21 235,769 -1.94(-5.22%)
Sep 03, 2008 37.04 37.29 36.89 37.15 192,889 -0.02(-0.07%)
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.