Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

42.07 +0.66 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 32.44 32.91 32.39 32.66 158,796 -0.65(-1.95%)
Nov 29, 2010 33.29 33.40 32.85 33.31 790,360 -0.74(-2.17%)
Nov 26, 2010 34.08 34.28 34.03 34.05 106,041 -0.65(-1.87%)
Nov 24, 2010 34.61 34.70 34.70 34.70 280,862 +0.27(+0.78%)
Nov 23, 2010 34.85 34.90 34.35 34.43 378,463 -1.39(-3.88%)
Nov 22, 2010 35.87 36.03 35.42 35.82 254,461 -0.59(-1.62%)
Nov 19, 2010 36.04 36.44 35.92 36.41 240,190 +0.23(+0.64%)
Nov 18, 2010 36.10 36.26 36.02 36.18 243,638 +0.86(+2.43%)
Nov 17, 2010 35.16 35.48 35.13 35.32 344,585 +0.27(+0.77%)
Nov 16, 2010 35.66 35.73 34.87 35.05 357,465 -0.87(-2.42%)
Nov 15, 2010 36.25 36.26 35.88 35.92 78,009 -0.01(-0.03%)
Nov 12, 2010 36.13 36.37 35.66 35.93 259,079 -0.19(-0.53%)
Nov 11, 2010 36.09 36.14 35.80 36.12 102,442 -0.58(-1.58%)
Nov 10, 2010 36.77 36.77 36.10 36.70 491,470 -0.08(-0.22%)
Nov 09, 2010 37.36 37.52 36.64 36.78 159,519 -0.34(-0.92%)
Nov 08, 2010 37.01 37.19 36.81 37.12 365,407 -0.34(-0.91%)
Nov 05, 2010 37.58 37.69 37.28 37.46 922,791 -0.51(-1.34%)
Nov 04, 2010 37.97 38.14 37.80 37.97 190,995 +0.66(+1.77%)
Nov 03, 2010 37.21 37.39 36.70 37.31 280,708 +0.14(+0.38%)
Nov 02, 2010 37.20 37.27 37.02 37.17 199,931 +0.77(+2.12%)
Nov 01, 2010 36.61 36.77 36.13 36.40 328,662 -0.33(-0.90%)
Oct 29, 2010 36.63 36.89 36.53 36.73 237,615 -0.04(-0.11%)
Oct 28, 2010 36.78 36.85 36.56 36.77 217,163 +0.42(+1.16%)
Oct 27, 2010 36.46 36.60 36.02 36.35 218,244 -0.80(-2.15%)
Oct 25, 2010 37.36 37.55 37.09 37.15 497,775 +0.10(+0.27%)
Oct 22, 2010 37.13 37.14 36.95 37.05 117,746 +0.18(+0.49%)
Oct 21, 2010 37.07 37.40 36.64 36.87 179,980 +0.08(+0.22%)
Oct 20, 2010 36.24 36.92 36.24 36.79 271,381 +0.83(+2.31%)
Oct 19, 2010 36.22 36.38 35.71 35.96 180,362 -2.04(-5.37%)
Oct 18, 2010 36.64 38.00 36.62 38.00 171,254 +1.22(+3.32%)
Oct 15, 2010 37.09 37.09 36.57 36.78 187,324 -0.14(-0.38%)
Oct 14, 2010 36.90 37.06 36.71 36.92 177,216 +0.33(+0.90%)
Oct 13, 2010 36.42 36.85 36.40 36.59 199,344 +0.63(+1.75%)
Oct 12, 2010 35.60 36.00 35.30 35.96 96,618 +0.14(+0.39%)
Oct 11, 2010 35.98 36.06 35.73 35.82 142,209 -0.18(-0.50%)
Oct 08, 2010 36.00 36.03 35.70 36.00 316,876 +0.14(+0.39%)
Oct 07, 2010 36.23 36.23 35.56 35.86 256,804 +0.04(+0.11%)
Oct 06, 2010 35.69 35.90 35.62 35.82 368,878 +0.27(+0.76%)
Oct 05, 2010 35.02 35.64 34.98 35.55 404,177 +1.24(+3.61%)
Oct 04, 2010 34.46 34.66 34.12 34.31 287,815 -0.58(-1.66%)
Oct 01, 2010 34.89 35.14 34.68 34.89 306,139 +0.26(+0.75%)
Sep 30, 2010 34.97 35.22 34.43 34.63 730,603 -0.08(-0.23%)
Sep 29, 2010 34.74 34.87 34.49 34.71 148,063 -0.15(-0.43%)
Sep 28, 2010 34.63 34.90 34.09 34.86 1,177,134 +0.36(+1.04%)
Sep 27, 2010 34.68 34.68 34.42 34.50 220,325 -0.30(-0.86%)
Sep 24, 2010 34.40 34.82 34.37 34.80 176,369 +1.26(+3.76%)
Sep 23, 2010 33.58 33.85 33.39 33.54 157,748 -0.56(-1.64%)
Sep 22, 2010 34.27 34.45 33.96 34.10 314,958 +0.07(+0.21%)
Sep 21, 2010 34.12 34.42 33.71 34.03 333,611 +0.23(+0.68%)
Sep 20, 2010 33.37 33.92 33.24 33.80 394,702 +0.59(+1.78%)
Sep 17, 2010 33.21 33.47 33.02 33.21 412,993 -0.28(-0.84%)
Sep 15, 2010 33.22 33.55 33.16 33.49 254,361 +0.07(+0.21%)
Sep 14, 2010 33.09 33.62 32.91 33.42 168,444 +0.30(+0.91%)
Sep 13, 2010 33.08 33.17 32.96 33.12 102,463 +0.74(+2.29%)
Sep 10, 2010 32.42 32.52 32.31 32.38 319,275 +0.21(+0.65%)
Sep 09, 2010 32.61 32.61 32.08 32.17 1,579,951 +0.24(+0.75%)
Sep 08, 2010 31.99 32.27 31.92 31.93 2,112,037 +0.21(+0.66%)
Sep 07, 2010 32.01 32.03 31.68 31.72 130,581 -0.82(-2.52%)
Sep 03, 2010 32.54 32.70 32.32 32.54 149,563 +0.38(+1.18%)
Sep 02, 2010 31.95 32.20 31.95 32.16 196,273 +0.35(+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.