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 (%)
Jan 31, 2007 42.35 42.95 42.35 42.93 738,518 +0.29(+0.68%)
Jan 30, 2007 42.50 42.65 42.40 42.64 338,487 +0.41(+0.96%)
Jan 29, 2007 42.21 42.40 42.11 42.24 163,626 +0.11(+0.25%)
Jan 26, 2007 42.08 42.21 41.87 42.13 693,093 +0.12(+0.28%)
Jan 25, 2007 42.61 42.61 41.95 42.01 773,930 -0.61(-1.43%)
Jan 24, 2007 42.41 42.62 42.39 42.62 453,514 +0.24(+0.56%)
Jan 23, 2007 42.14 42.43 42.11 42.38 264,977 +0.34(+0.80%)
Jan 22, 2007 42.43 42.47 41.96 42.05 232,008 -0.36(-0.84%)
Jan 19, 2007 41.96 42.42 41.93 42.41 385,377 +0.57(+1.35%)
Jan 18, 2007 42.06 42.25 41.80 41.84 552,912 -0.13(-0.31%)
Jan 17, 2007 41.89 42.08 41.81 41.97 446,676 -0.10(-0.24%)
Jan 16, 2007 42.20 42.29 41.96 42.07 517,256 -0.14(-0.33%)
Jan 12, 2007 41.95 42.21 41.95 42.21 371,213 +0.44(+1.05%)
Jan 11, 2007 41.56 41.97 41.56 41.77 745,356 +0.27(+0.66%)
Jan 10, 2007 41.37 41.52 41.29 41.50 301,366 -0.34(-0.82%)
Jan 09, 2007 42.03 42.04 41.42 41.84 358,025 -0.09(-0.21%)
Jan 08, 2007 41.91 42.04 41.72 41.93 324,322 +0.06(+0.15%)
Jan 05, 2007 42.09 42.15 41.72 41.87 610,792 -0.51(-1.21%)
Jan 04, 2007 42.36 42.51 42.18 42.38 781,501 -0.16(-0.39%)
Jan 03, 2007 42.92 42.96 42.38 42.54 310,646 +0.23(+0.53%)
Dec 29, 2006 42.24 42.42 42.18 42.32 278,165 +0.07(+0.16%)
Dec 28, 2006 42.36 42.38 42.13 42.25 396,611 +0.07(+0.16%)
Dec 27, 2006 42.03 42.24 41.97 42.18 198,794 +0.56(+1.35%)
Dec 26, 2006 41.68 41.72 41.52 41.62 211,249 +0.06(+0.15%)
Dec 22, 2006 41.99 42.01 41.41 41.56 329,451 -0.38(-0.92%)
Dec 21, 2006 42.01 42.04 41.81 41.95 136,030 -0.02(-0.06%)
Dec 20, 2006 42.22 42.29 41.93 41.97 183,896 -0.87(-2.04%)
Dec 19, 2006 42.49 42.94 42.49 42.84 294,284 +0.24(+0.57%)
Dec 18, 2006 42.65 42.82 42.52 42.60 170,464 +0.05(+0.11%)
Dec 15, 2006 42.85 42.90 42.47 42.56 254,720 -0.20(-0.47%)
Dec 14, 2006 42.73 42.79 42.59 42.76 359,734 +0.03(+0.07%)
Dec 13, 2006 42.66 42.82 42.57 42.73 619,583 +0.28(+0.66%)
Dec 12, 2006 42.25 42.54 42.18 42.45 260,826 +0.07(+0.15%)
Dec 11, 2006 42.12 42.45 42.08 42.38 207,097 +0.36(+0.86%)
Dec 08, 2006 42.21 42.32 41.97 42.02 338,243 -0.11(-0.26%)
Dec 07, 2006 42.38 42.42 42.08 42.13 435,198 +0.20(+0.49%)
Dec 06, 2006 41.94 42.10 41.85 41.93 471,342 -0.20(-0.48%)
Dec 05, 2006 41.89 42.15 41.81 42.13 427,139 +0.39(+0.93%)
Dec 04, 2006 41.36 41.79 41.32 41.74 191,956 +0.24(+0.58%)
Dec 01, 2006 41.38 41.77 41.19 41.50 252,034 -0.23(-0.54%)
Nov 30, 2006 41.82 41.82 41.66 41.72 319,438 +0.08(+0.20%)
Nov 29, 2006 41.55 41.67 41.45 41.64 300,389 +0.37(+0.89%)
Nov 28, 2006 40.92 41.28 40.92 41.27 190,735 +0.30(+0.74%)
Nov 27, 2006 41.46 41.50 40.91 40.97 247,149 -0.55(-1.32%)
Nov 24, 2006 41.51 41.71 41.42 41.52 158,498 -0.18(-0.44%)
Nov 22, 2006 41.67 41.72 41.54 41.70 120,644 +0.35(+0.84%)
Nov 21, 2006 41.20 41.64 41.14 41.36 225,414 +0.39(+0.96%)
Nov 20, 2006 41.00 41.16 40.95 40.96 270,350 -0.23(-0.56%)
Nov 17, 2006 40.84 41.19 40.80 41.19 250,080 +0.02(+0.05%)
Nov 16, 2006 41.29 41.29 41.14 41.17 301,366 -0.12(-0.30%)
Nov 15, 2006 41.00 41.34 41.00 41.29 240,067 +0.14(+0.33%)
Nov 14, 2006 41.16 41.20 40.79 41.16 336,778 +0.26(+0.63%)
Nov 13, 2006 40.97 41.00 40.84 40.90 267,908 -0.06(-0.15%)
Nov 10, 2006 40.93 40.96 40.82 40.96 146,287 +0.24(+0.59%)
Nov 09, 2006 41.92 41.94 40.67 40.72 196,352 -0.03(-0.07%)
Nov 08, 2006 40.52 40.83 40.43 40.75 256,185 +0.08(+0.20%)
Nov 07, 2006 40.67 40.80 40.55 40.67 265,954 +0.18(+0.43%)
Nov 06, 2006 40.09 40.49 40.07 40.49 476,715 +0.68(+1.72%)
Nov 03, 2006 39.88 39.93 39.71 39.81 216,133 -0.01(-0.03%)
Nov 02, 2006 39.76 39.84 39.65 39.82 96,222 -0.18(-0.46%)
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.