Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.01 -0.28 (-0.55%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 51.60 52.15 51.49 51.96 575,868 +0.57(+1.12%)
Oct 30, 2007 51.28 51.54 51.18 51.38 840,602 -0.11(-0.21%)
Oct 29, 2007 51.34 51.62 51.29 51.49 864,291 +0.14(+0.27%)
Oct 26, 2007 51.01 51.36 50.97 51.36 170,464 +0.73(+1.45%)
Oct 25, 2007 50.57 50.62 50.15 50.62 504,800 +0.48(+0.95%)
Oct 24, 2007 50.08 50.24 49.41 50.15 337,022 -0.18(-0.36%)
Oct 23, 2007 50.07 50.33 49.85 50.33 277,921 +0.84(+1.70%)
Oct 22, 2007 49.14 49.55 49.02 49.48 668,916 -0.23(-0.46%)
Oct 19, 2007 50.48 50.48 49.71 49.71 245,195 -0.93(-1.84%)
Oct 18, 2007 50.52 50.81 50.45 50.64 221,506 +0.15(+0.30%)
Oct 17, 2007 50.64 50.73 50.20 50.49 380,004 +0.50(+0.99%)
Oct 16, 2007 50.02 50.12 49.81 50.00 368,038 -0.32(-0.64%)
Oct 15, 2007 50.85 50.89 50.22 50.32 171,930 -0.45(-0.88%)
Oct 12, 2007 50.57 50.83 50.47 50.77 175,349 +0.18(+0.36%)
Oct 11, 2007 50.70 51.08 50.40 50.59 1,342,960 +0.81(+1.64%)
Oct 10, 2007 49.77 49.77 49.77 49.77 0 +0.00(+0.00%)
Oct 09, 2007 49.77 49.77 49.77 49.77 0 +0.00(+0.00%)
Oct 08, 2007 49.91 50.02 49.72 49.77 248,615 -0.47(-0.94%)
Oct 05, 2007 49.97 50.40 49.97 50.24 438,617 +0.38(+0.77%)
Oct 04, 2007 49.75 49.95 49.61 49.86 407,357 +0.25(+0.50%)
Oct 03, 2007 49.85 49.95 49.61 49.61 555,110 -0.28(-0.57%)
Oct 02, 2007 49.98 50.07 49.72 49.89 784,187 -0.25(-0.51%)
Oct 01, 2007 49.48 50.23 49.37 50.14 516,523 +0.64(+1.29%)
Sep 28, 2007 49.47 49.66 49.14 49.50 148,241 +0.18(+0.36%)
Sep 27, 2007 49.35 49.44 49.22 49.33 271,815 +0.41(+0.85%)
Sep 26, 2007 48.89 49.02 48.75 48.92 500,404 +0.25(+0.51%)
Sep 25, 2007 48.38 48.69 48.31 48.67 562,192 +0.04(+0.08%)
Sep 24, 2007 48.85 48.93 48.60 48.63 495,032 -0.19(-0.39%)
Sep 21, 2007 48.78 49.01 48.77 48.82 312,600 +0.34(+0.70%)
Sep 20, 2007 48.51 48.78 48.41 48.48 303,808 +0.16(+0.32%)
Sep 19, 2007 48.35 48.64 48.22 48.33 377,806 +0.25(+0.53%)
Sep 18, 2007 46.80 48.15 46.61 48.07 276,456 +1.97(+4.26%)
Sep 17, 2007 46.30 46.47 45.93 46.11 460,353 -0.57(-1.23%)
Sep 14, 2007 46.39 46.76 46.31 46.68 445,944 -0.22(-0.46%)
Sep 13, 2007 46.86 47.11 46.79 46.90 1,033,779 +0.29(+0.63%)
Sep 12, 2007 46.26 46.69 46.26 46.60 612,989 +0.11(+0.23%)
Sep 11, 2007 46.21 46.56 46.15 46.50 933,832 +0.70(+1.54%)
Sep 10, 2007 46.11 46.11 45.41 45.79 257,895 -0.27(-0.58%)
Sep 07, 2007 46.16 46.26 45.66 46.06 458,765 -0.52(-1.12%)
Sep 06, 2007 46.52 46.83 46.20 46.58 297,703 +0.18(+0.39%)
Sep 05, 2007 46.66 46.66 46.18 46.40 267,908 -0.69(-1.47%)
Sep 04, 2007 46.64 47.32 45.99 47.09 1,128,292 +0.30(+0.65%)
Aug 31, 2007 46.93 47.08 46.59 46.79 662,322 +0.77(+1.68%)
Aug 30, 2007 45.67 46.37 45.59 46.01 331,893 -0.34(-0.73%)
Aug 29, 2007 45.70 46.36 45.44 46.35 294,528 +1.28(+2.83%)
Aug 28, 2007 45.75 45.95 44.95 45.07 221,262 -1.13(-2.45%)
Aug 27, 2007 46.49 46.49 46.16 46.20 148,485 -0.40(-0.85%)
Aug 24, 2007 45.86 46.65 45.79 46.60 330,184 +1.02(+2.23%)
Aug 23, 2007 46.01 46.03 45.34 45.59 500,160 -0.49(-1.06%)
Aug 22, 2007 45.39 46.07 45.23 46.07 905,564 +1.58(+3.56%)
Aug 21, 2007 44.51 44.81 44.42 44.49 1,089,949 +0.03(+0.07%)
Aug 20, 2007 44.84 45.00 44.18 44.46 447,653 -0.05(-0.12%)
Aug 17, 2007 44.76 45.07 43.80 44.51 875,281 +1.04(+2.40%)
Aug 16, 2007 43.66 43.94 42.48 43.47 3,420,044 -0.60(-1.36%)
Aug 15, 2007 44.74 45.14 44.06 44.06 1,853,378 -1.12(-2.48%)
Aug 14, 2007 46.04 46.09 45.14 45.18 266,931 -0.53(-1.16%)
Aug 13, 2007 46.22 46.27 45.70 45.72 356,315 +0.27(+0.59%)
Aug 10, 2007 45.55 46.15 45.13 45.45 536,060 -0.77(-1.67%)
Aug 09, 2007 46.68 47.24 46.22 46.22 552,912 -2.05(-4.25%)
Aug 08, 2007 47.57 48.27 47.45 48.27 751,217 +1.12(+2.37%)
Aug 07, 2007 46.72 47.43 46.52 47.15 205,632 +0.04(+0.08%)
Aug 06, 2007 46.52 47.73 46.30 47.12 501,137 +0.73(+1.58%)
Aug 03, 2007 46.55 47.17 46.36 46.39 584,172 -0.79(-1.67%)
Aug 02, 2007 46.86 47.30 46.79 47.17 345,570 +0.46(+0.98%)
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.