Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.05 -0.24 (-0.47%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 27.12 27.51 27.08 27.30 189,952 -0.54(-1.95%)
Nov 29, 2010 27.83 27.92 27.46 27.85 945,432 -0.62(-2.17%)
Nov 26, 2010 28.49 28.66 28.45 28.46 126,846 -0.54(-1.87%)
Nov 24, 2010 28.93 29.01 29.01 29.01 335,968 +0.23(+0.78%)
Nov 23, 2010 29.13 29.18 28.72 28.78 452,719 -1.16(-3.88%)
Nov 22, 2010 29.99 30.12 29.61 29.94 304,387 -0.49(-1.62%)
Nov 19, 2010 30.13 30.46 30.03 30.44 287,316 +0.19(+0.64%)
Nov 18, 2010 30.18 30.31 30.11 30.25 291,441 +0.72(+2.44%)
Nov 17, 2010 29.39 29.66 29.37 29.53 412,194 +0.23(+0.77%)
Nov 16, 2010 29.81 29.87 29.15 29.30 427,601 -0.73(-2.42%)
Nov 15, 2010 30.30 30.31 29.99 30.03 93,314 -0.01(-0.03%)
Nov 12, 2010 30.20 30.40 29.81 30.04 309,911 -0.16(-0.53%)
Nov 11, 2010 30.17 30.21 29.93 30.20 122,541 -0.48(-1.58%)
Nov 10, 2010 30.74 30.74 30.18 30.68 587,898 -0.07(-0.22%)
Nov 09, 2010 31.23 31.37 30.63 30.75 190,817 -0.28(-0.92%)
Nov 08, 2010 30.94 31.09 30.77 31.03 437,101 -0.28(-0.91%)
Nov 05, 2010 31.42 31.51 31.17 31.32 1,103,847 -0.43(-1.34%)
Nov 04, 2010 31.74 31.88 31.60 31.74 228,469 +0.55(+1.77%)
Nov 03, 2010 31.11 31.26 30.68 31.19 335,784 +0.12(+0.38%)
Nov 02, 2010 31.10 31.16 30.95 31.07 239,158 +0.64(+2.12%)
Nov 01, 2010 30.61 30.74 30.20 30.43 393,147 -0.28(-0.90%)
Oct 29, 2010 30.62 30.84 30.54 30.71 284,236 -0.03(-0.11%)
Oct 28, 2010 30.75 30.81 30.56 30.74 259,771 +0.35(+1.16%)
Oct 27, 2010 30.48 30.60 30.11 30.39 261,064 -0.67(-2.15%)
Oct 25, 2010 31.23 31.40 31.01 31.06 595,440 +0.08(+0.27%)
Oct 22, 2010 31.04 31.05 30.89 30.97 140,848 +0.15(+0.49%)
Oct 21, 2010 30.99 31.26 30.63 30.82 215,292 +0.07(+0.22%)
Oct 20, 2010 30.30 30.86 30.30 30.76 324,627 +0.69(+2.31%)
Oct 19, 2010 30.28 30.41 29.85 30.06 215,749 -1.71(-5.37%)
Oct 18, 2010 30.63 31.77 30.61 31.77 204,854 +1.02(+3.32%)
Oct 15, 2010 31.01 31.01 30.57 30.75 224,077 -0.12(-0.38%)
Oct 14, 2010 30.85 30.98 30.69 30.86 211,986 +0.28(+0.90%)
Oct 13, 2010 30.45 30.81 30.43 30.59 238,456 +0.53(+1.75%)
Oct 12, 2010 29.76 30.10 29.51 30.06 115,574 +0.12(+0.39%)
Oct 11, 2010 30.08 30.15 29.87 29.94 170,111 -0.15(-0.50%)
Oct 08, 2010 30.10 30.12 29.84 30.10 379,048 +0.12(+0.39%)
Oct 07, 2010 30.29 30.29 29.73 29.98 307,190 +0.03(+0.11%)
Oct 06, 2010 29.84 30.01 29.78 29.94 441,253 +0.23(+0.76%)
Oct 05, 2010 29.28 29.79 29.24 29.72 483,478 +1.04(+3.61%)
Oct 04, 2010 28.81 28.98 28.52 28.68 344,285 -0.48(-1.66%)
Oct 01, 2010 29.17 29.38 28.99 29.17 366,205 +0.22(+0.75%)
Sep 30, 2010 29.23 29.44 28.78 28.95 873,950 -0.07(-0.23%)
Sep 29, 2010 29.04 29.15 28.83 29.02 177,113 -0.13(-0.43%)
Sep 28, 2010 28.95 29.18 28.50 29.14 1,408,093 +0.30(+1.04%)
Sep 27, 2010 28.99 28.99 28.78 28.84 263,553 -0.25(-0.86%)
Sep 24, 2010 28.76 29.11 28.73 29.09 210,973 +1.05(+3.76%)
Sep 23, 2010 28.07 28.30 27.91 28.04 188,698 -0.47(-1.64%)
Sep 22, 2010 28.65 28.80 28.39 28.51 376,754 +0.06(+0.21%)
Sep 21, 2010 28.52 28.77 28.18 28.45 399,067 +0.19(+0.68%)
Sep 20, 2010 27.90 28.36 27.79 28.26 472,144 +0.49(+1.78%)
Sep 17, 2010 27.76 27.98 27.60 27.76 494,024 -0.23(-0.84%)
Sep 15, 2010 27.77 28.05 27.72 28.00 304,267 +0.06(+0.21%)
Sep 14, 2010 27.66 28.11 27.51 27.94 201,493 +0.25(+0.91%)
Sep 13, 2010 27.65 27.73 27.55 27.69 122,566 +0.62(+2.29%)
Sep 10, 2010 27.10 27.19 27.01 27.07 381,918 +0.18(+0.65%)
Sep 09, 2010 27.26 27.26 26.81 26.89 1,889,945 +0.20(+0.75%)
Sep 08, 2010 26.74 26.98 26.68 26.69 2,526,429 +0.18(+0.66%)
Sep 07, 2010 26.76 26.78 26.48 26.52 156,201 -0.69(-2.52%)
Sep 03, 2010 27.20 27.34 27.02 27.20 178,908 +0.32(+1.18%)
Sep 02, 2010 26.71 26.92 26.71 26.89 234,782 +0.29(+1.10%)
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.