Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.18 21.42 20.67 20.76 0 -0.30(-1.44%)
Jan 29, 2009 21.73 21.73 21.03 21.06 262,862 -1.20(-5.37%)
Jan 28, 2009 22.24 22.39 22.04 22.26 94,151 +0.88(+4.14%)
Jan 27, 2009 21.23 21.50 20.96 21.37 404,076 +0.37(+1.75%)
Jan 26, 2009 20.94 21.39 20.78 21.01 192,902 +0.47(+2.27%)
Jan 23, 2009 19.79 20.72 19.72 20.54 216,362 -0.15(-0.71%)
Jan 22, 2009 20.50 20.92 20.23 20.69 361,987 -0.64(-3.00%)
Jan 21, 2009 20.69 21.33 20.31 21.33 260,937 +1.11(+5.47%)
Jan 20, 2009 21.08 21.14 20.20 20.22 776,460 -1.80(-8.18%)
Jan 16, 2009 22.14 22.42 21.56 22.02 636,901 +0.06(+0.26%)
Jan 15, 2009 21.94 22.14 21.23 21.96 568,268 +0.14(+0.64%)
Jan 14, 2009 22.23 22.31 21.74 21.82 339,368 -1.11(-4.86%)
Jan 13, 2009 23.01 23.15 22.77 22.94 284,301 -0.57(-2.40%)
Jan 12, 2009 24.02 24.02 23.35 23.50 211,303 -0.52(-2.18%)
Jan 09, 2009 24.81 24.84 24.01 24.03 3,566,827 -1.07(-4.27%)
Jan 08, 2009 24.78 25.15 24.65 25.10 1,135,051 +0.19(+0.76%)
Jan 07, 2009 25.16 25.17 24.70 24.91 215,270 -0.30(-1.20%)
Jan 06, 2009 24.98 25.34 24.74 25.22 559,702 +0.25(+0.98%)
Jan 05, 2009 24.81 25.20 24.75 24.97 581,112 -0.50(-1.96%)
Jan 02, 2009 25.01 25.59 24.90 25.47 0 +0.40(+1.60%)
Jan 01, 2009 24.66 25.22 24.63 25.07 0 +0.00(+0.00%)
Dec 31, 2008 24.66 25.22 24.63 25.07 555,545 +0.06(+0.23%)
Dec 30, 2008 24.54 25.01 24.37 25.01 494,232 +0.95(+3.95%)
Dec 29, 2008 24.53 24.64 23.95 24.06 308,961 -0.24(-0.98%)
Dec 26, 2008 24.13 24.45 23.96 24.30 437,509 +0.32(+1.33%)
Dec 24, 2008 24.14 24.14 23.88 23.98 257,776 +0.26(+1.11%)
Dec 23, 2008 24.09 24.35 23.66 23.72 762,118 -0.57(-2.33%)
Dec 22, 2008 24.66 24.68 23.89 24.28 387,258 -0.17(-0.70%)
Dec 19, 2008 24.69 25.01 24.35 24.45 216,669 -0.49(-1.97%)
Dec 18, 2008 25.92 25.98 24.86 24.94 303,525 -0.73(-2.84%)
Dec 17, 2008 25.11 25.97 25.11 25.67 1,850,777 -0.52(-2.00%)
Dec 16, 2008 24.15 26.20 24.14 26.20 357,287 +2.05(+8.48%)
Dec 15, 2008 24.06 24.26 23.79 24.15 493,475 +0.18(+0.75%)
Dec 12, 2008 23.10 24.36 23.06 23.97 387,679 +0.24(+1.00%)
Dec 11, 2008 23.77 24.26 23.52 23.73 306,933 -0.09(-0.38%)
Dec 10, 2008 23.48 23.86 23.35 23.82 1,212,000 +0.75(+3.23%)
Dec 09, 2008 23.00 23.53 22.80 23.08 1,000,881 -0.09(-0.39%)
Dec 08, 2008 22.50 23.37 22.48 23.17 419,826 +1.15(+5.21%)
Dec 05, 2008 21.41 22.10 20.77 22.02 265,734 +0.24(+1.09%)
Dec 04, 2008 21.91 22.37 21.45 21.78 422,066 -0.58(-2.60%)
Dec 03, 2008 21.79 22.39 21.30 22.37 426,887 +0.31(+1.41%)
Dec 02, 2008 21.58 22.20 21.43 22.05 334,342 +1.28(+6.15%)
Dec 01, 2008 21.78 21.91 20.78 20.78 786,681 -1.93(-8.51%)
Nov 28, 2008 22.52 22.81 22.34 22.71 1,371,253 -0.48(-2.08%)
Nov 26, 2008 22.14 23.26 22.03 23.19 1,269,917 +0.43(+1.87%)
Nov 25, 2008 23.04 23.30 22.16 22.77 2,516,325 +0.38(+1.68%)
Nov 24, 2008 21.33 22.73 21.15 22.39 1,214,749 +1.73(+8.36%)
Nov 21, 2008 20.47 20.69 19.44 20.66 604,922 +1.20(+6.14%)
Nov 20, 2008 20.51 21.22 19.45 19.47 1,599,676 -1.24(-5.97%)
Nov 19, 2008 22.14 22.22 20.70 20.70 463,736 -1.52(-6.82%)
Nov 18, 2008 22.09 22.55 21.55 22.22 443,310 +0.09(+0.41%)
Nov 17, 2008 22.42 22.91 22.00 22.13 272,480 -0.66(-2.88%)
Nov 14, 2008 23.08 23.81 22.60 22.78 591,719 -1.52(-6.27%)
Nov 13, 2008 22.36 24.37 21.53 24.31 505,920 +2.31(+10.50%)
Nov 12, 2008 22.86 22.86 22.00 22.00 1,510,093 -1.34(-5.75%)
Nov 11, 2008 23.79 23.83 22.95 23.34 1,270,217 -0.76(-3.16%)
Nov 10, 2008 24.92 25.19 23.73 24.10 109,323 -0.61(-2.45%)
Nov 07, 2008 23.81 24.73 23.81 24.71 335,756 +1.46(+6.27%)
Nov 06, 2008 24.77 24.94 23.08 23.25 352,632 -1.55(-6.24%)
Nov 05, 2008 26.46 26.46 24.74 24.80 2,030,547 -1.99(-7.43%)
Nov 04, 2008 25.26 26.82 25.26 26.79 867,443 +2.44(+10.02%)
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.