Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.01 -0.28 (-0.55%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 48.69 48.87 48.59 48.87 1,312,677 +0.55(+1.14%)
May 30, 2007 47.91 48.42 47.67 48.32 750,485 +0.20(+0.41%)
May 29, 2007 48.45 48.46 48.00 48.12 590,033 -0.05(-0.10%)
May 25, 2007 48.08 48.20 47.94 48.17 449,363 +0.38(+0.79%)
May 24, 2007 48.33 48.34 47.62 47.80 894,086 -0.74(-1.53%)
May 23, 2007 48.36 48.58 48.24 48.54 299,901 +0.50(+1.05%)
May 22, 2007 48.25 48.25 48.03 48.03 296,970 +0.03(+0.06%)
May 21, 2007 48.65 48.22 47.98 48.01 996,169 -0.65(-1.33%)
May 18, 2007 47.91 48.65 47.93 48.65 646,692 +0.56(+1.17%)
May 17, 2007 47.60 48.09 47.49 48.09 340,441 +0.27(+0.57%)
May 16, 2007 47.86 47.93 47.45 47.82 369,747 -0.05(-0.11%)
May 15, 2007 47.53 48.04 47.44 47.88 752,439 +0.78(+1.65%)
May 14, 2007 47.63 47.65 47.10 47.10 892,865 -0.45(-0.94%)
May 11, 2007 46.85 47.56 46.85 47.54 328,230 +0.99(+2.14%)
May 10, 2007 47.36 47.49 46.50 46.55 977,975 -1.06(-2.22%)
May 09, 2007 47.61 47.70 47.37 47.60 943,174 +0.02(+0.04%)
May 08, 2007 47.47 47.61 47.26 47.58 619,339 -0.60(-1.24%)
May 07, 2007 48.15 48.20 48.06 48.18 325,055 +0.26(+0.54%)
May 04, 2007 47.76 48.07 47.76 47.92 376,341 +0.45(+0.94%)
May 03, 2007 47.63 47.64 47.34 47.48 1,050,874 +0.16(+0.35%)
May 02, 2007 47.37 47.68 47.31 47.31 297,214 -0.12(-0.25%)
May 01, 2007 47.59 47.59 47.10 47.43 324,322 +0.34(+0.73%)
Apr 30, 2007 47.48 47.66 47.09 47.09 306,494 -0.61(-1.29%)
Apr 27, 2007 47.35 47.70 47.24 47.70 212,226 +0.25(+0.52%)
Apr 26, 2007 47.57 47.60 47.33 47.46 283,294 -0.20(-0.41%)
Apr 25, 2007 47.45 47.65 47.32 47.65 252,278 +0.63(+1.34%)
Apr 24, 2007 46.90 47.13 46.75 47.02 487,217 +0.02(+0.05%)
Apr 23, 2007 47.14 47.33 46.94 47.00 846,707 -0.34(-0.71%)
Apr 20, 2007 48.17 48.17 47.17 47.33 1,360,056 +0.58(+1.23%)
Apr 19, 2007 46.25 46.88 46.25 46.76 242,021 -0.11(-0.24%)
Apr 18, 2007 46.84 47.01 46.55 46.87 563,169 -0.03(-0.07%)
Apr 17, 2007 46.94 47.05 46.73 46.90 507,243 -0.06(-0.13%)
Apr 16, 2007 46.88 47.00 46.75 46.96 293,795 +0.61(+1.32%)
Apr 13, 2007 46.26 46.42 46.10 46.35 600,046 +0.34(+0.73%)
Apr 12, 2007 45.45 46.07 45.39 46.02 245,195 +0.13(+0.28%)
Apr 11, 2007 46.06 46.06 45.55 45.89 997,879 -0.04(-0.08%)
Apr 10, 2007 45.73 45.93 45.61 45.93 526,536 +0.40(+0.88%)
Apr 09, 2007 44.42 45.97 44.42 45.52 276,944 -0.09(-0.19%)
Apr 05, 2007 45.43 45.66 45.38 45.61 447,409 +0.35(+0.77%)
Apr 04, 2007 45.09 45.26 44.94 45.26 686,255 +0.22(+0.50%)
Apr 03, 2007 44.70 45.10 44.70 45.04 392,948 +0.46(+1.04%)
Apr 02, 2007 44.57 44.60 44.31 44.57 165,580 +0.23(+0.53%)
Mar 30, 2007 44.11 44.44 44.11 44.34 477,448 +0.53(+1.21%)
Mar 29, 2007 44.28 44.54 43.81 43.81 297,458 +0.16(+0.36%)
Mar 28, 2007 43.67 43.94 43.65 43.66 568,053 -0.43(-0.98%)
Mar 27, 2007 44.00 44.13 43.82 44.09 247,882 -0.17(-0.38%)
Mar 26, 2007 44.30 44.30 43.72 44.26 176,326 +0.04(+0.08%)
Mar 23, 2007 44.15 44.27 44.04 44.22 341,906 +0.24(+0.55%)
Mar 22, 2007 44.22 44.22 43.85 43.98 492,589 -0.25(-0.56%)
Mar 21, 2007 43.29 44.63 43.11 44.22 751,950 +1.18(+2.75%)
Mar 20, 2007 42.64 43.08 42.55 43.04 145,798 +0.31(+0.72%)
Mar 19, 2007 42.66 42.81 42.52 42.73 261,558 +0.66(+1.57%)
Mar 16, 2007 42.13 42.38 41.99 42.07 380,493 +0.21(+0.51%)
Mar 15, 2007 41.48 41.90 41.44 41.86 277,677 +0.11(+0.26%)
Mar 14, 2007 41.27 41.77 40.84 41.75 594,185 +0.40(+0.96%)
Mar 13, 2007 42.59 42.33 41.36 41.36 410,043 -1.24(-2.90%)
Mar 12, 2007 42.32 42.69 42.17 42.59 260,093 +0.19(+0.44%)
Mar 09, 2007 42.34 42.48 42.22 42.40 137,006 +0.09(+0.20%)
Mar 08, 2007 42.22 42.45 42.06 42.32 500,404 +0.53(+1.26%)
Mar 07, 2007 41.57 42.04 41.57 41.79 694,070 -0.01(-0.02%)
Mar 06, 2007 41.15 41.87 41.15 41.80 633,992 +0.92(+2.25%)
Mar 05, 2007 40.79 41.23 40.47 40.88 627,154 -0.52(-1.25%)
Mar 02, 2007 41.58 41.85 41.36 41.39 954,896 -0.42(-1.01%)
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.