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 (%)
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%)
Aug 01, 2007 46.68 47.11 46.14 46.71 491,368 +0.03(+0.07%)
Jul 31, 2007 47.44 47.53 46.68 46.68 427,627 -0.17(-0.36%)
Jul 30, 2007 46.49 47.05 46.38 46.85 715,561 +0.81(+1.75%)
Jul 27, 2007 46.61 46.86 45.74 46.04 1,027,429 -0.20(-0.43%)
Jul 26, 2007 47.17 47.58 46.15 46.24 688,942 -2.04(-4.23%)
Jul 25, 2007 48.63 48.64 47.85 48.28 473,785 -0.29(-0.60%)
Jul 24, 2007 49.30 49.30 48.20 48.58 716,050 -0.94(-1.89%)
Jul 23, 2007 49.65 49.76 49.38 49.51 89,384 +0.19(+0.39%)
Jul 20, 2007 49.71 49.85 49.07 49.32 230,298 -0.53(-1.07%)
Jul 19, 2007 50.23 50.23 49.85 49.85 246,661 +0.11(+0.23%)
Jul 18, 2007 49.95 49.95 49.34 49.74 315,775 -0.63(-1.24%)
Jul 17, 2007 49.99 50.36 49.97 50.36 139,937 +0.20(+0.39%)
Jul 16, 2007 50.26 50.40 50.11 50.17 344,104 -0.15(-0.29%)
Jul 13, 2007 50.41 50.41 50.14 50.32 207,830 +0.02(+0.05%)
Jul 12, 2007 49.77 50.48 49.51 50.29 580,020 +0.85(+1.72%)
Jul 11, 2007 49.05 49.44 48.96 49.44 1,068,458 +0.56(+1.14%)
Jul 10, 2007 49.36 49.45 48.74 48.89 276,016 -0.85(-1.71%)
Jul 09, 2007 49.66 49.75 49.49 49.74 701,397 +0.22(+0.44%)
Jul 06, 2007 49.19 49.52 49.12 49.52 589,300 +0.53(+1.09%)
Jul 05, 2007 49.27 49.32 48.82 48.99 970,526 -0.22(-0.44%)
Jul 03, 2007 49.23 49.28 49.11 49.21 246,661 +0.28(+0.57%)
Jul 02, 2007 48.55 48.93 48.55 48.93 287,445 +0.61(+1.26%)
Jun 29, 2007 48.38 48.58 47.98 48.32 247,149 +0.22(+0.46%)
Jun 28, 2007 47.95 48.29 47.89 48.10 511,394 +0.34(+0.71%)
Jun 27, 2007 47.35 47.83 47.24 47.76 261,558 +0.42(+0.89%)
Jun 26, 2007 47.91 48.00 47.33 47.33 249,836 -0.75(-1.55%)
Jun 25, 2007 47.86 48.28 47.62 48.08 334,335 -0.13(-0.27%)
Jun 22, 2007 48.35 48.35 47.68 48.21 291,841 -0.17(-0.36%)
Jun 21, 2007 48.12 48.70 47.88 48.38 527,757 +0.27(+0.57%)
Jun 20, 2007 48.95 48.99 48.03 48.11 697,001 -0.64(-1.32%)
Jun 19, 2007 48.49 48.83 48.46 48.75 251,057 +0.11(+0.24%)
Jun 18, 2007 48.83 48.83 48.49 48.64 257,406 +0.08(+0.17%)
Jun 15, 2007 48.60 48.68 48.44 48.55 283,782 +0.73(+1.53%)
Jun 14, 2007 47.46 47.88 47.42 47.82 419,079 +0.58(+1.22%)
Jun 13, 2007 46.86 47.25 46.65 47.24 368,526 +0.77(+1.66%)
Jun 12, 2007 46.90 47.18 46.47 46.47 520,186 -0.84(-1.78%)
Jun 11, 2007 47.22 47.54 47.01 47.32 502,358 +0.09(+0.20%)
Jun 08, 2007 47.10 47.34 46.69 47.22 769,045 +0.63(+1.35%)
Jun 07, 2007 47.48 47.63 46.47 46.59 672,090 -1.21(-2.53%)
Jun 06, 2007 48.47 48.46 47.71 47.80 536,549 -0.87(-1.79%)
Jun 05, 2007 49.05 49.06 48.47 48.67 836,694 -0.44(-0.89%)
Jun 04, 2007 49.03 49.13 48.93 49.11 278,165 +0.11(+0.23%)
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.