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 (%)
May 28, 2010 24.44 24.93 24.31 24.44 1,486,842 -0.54(-2.16%)
May 27, 2010 24.35 24.99 24.16 24.98 888,940 +1.65(+7.09%)
May 26, 2010 24.02 24.15 23.32 23.32 690,722 -0.61(-2.53%)
May 25, 2010 23.11 23.93 23.00 23.93 665,130 -0.13(-0.54%)
May 24, 2010 24.36 24.52 24.02 24.06 662,136 -0.82(-3.29%)
May 21, 2010 24.02 24.90 23.95 24.88 730,613 +0.76(+3.16%)
May 20, 2010 23.92 24.72 23.84 24.12 1,740,639 -0.87(-3.47%)
May 19, 2010 24.73 25.13 24.50 24.99 1,227,612 +0.31(+1.26%)
May 18, 2010 25.63 25.75 24.49 24.67 746,630 -0.54(-2.14%)
May 17, 2010 25.12 25.27 24.40 25.22 2,165,722 +0.19(+0.75%)
May 14, 2010 25.03 25.71 24.78 25.03 968,561 -1.11(-4.26%)
May 13, 2010 26.39 26.53 26.08 26.14 423,644 -0.46(-1.72%)
May 12, 2010 26.57 26.84 26.47 26.60 346,854 +0.39(+1.49%)
May 11, 2010 26.54 26.71 26.19 26.21 390,245 -0.42(-1.59%)
May 10, 2010 26.49 26.66 26.37 26.63 985,161 +2.32(+9.53%)
May 07, 2010 24.67 25.05 23.77 24.31 1,262,245 -0.13(-0.54%)
May 06, 2010 25.65 25.87 23.03 24.45 1,392,797 -1.51(-5.81%)
May 05, 2010 26.11 26.35 25.87 25.95 717,564 -0.79(-2.94%)
May 04, 2010 27.21 27.21 26.60 26.74 595,677 -1.35(-4.81%)
May 03, 2010 28.00 28.27 27.95 28.09 488,842 +0.12(+0.44%)
Apr 30, 2010 28.25 28.38 27.89 27.97 424,854 -0.14(-0.50%)
Apr 29, 2010 28.05 28.28 27.95 28.11 906,196 +0.57(+2.05%)
Apr 28, 2010 27.97 27.97 27.17 27.54 685,910 -0.22(-0.80%)
Apr 27, 2010 28.72 29.01 27.65 27.76 412,666 -1.52(-5.17%)
Apr 26, 2010 29.35 29.44 29.20 29.28 239,046 -0.11(-0.39%)
Apr 23, 2010 29.02 29.43 28.93 29.39 208,190 +0.27(+0.93%)
Apr 22, 2010 28.88 29.15 28.68 29.12 214,739 -0.41(-1.39%)
Apr 21, 2010 29.58 29.66 29.36 29.53 270,780 -0.35(-1.18%)
Apr 20, 2010 29.92 29.94 29.78 29.88 199,754 +0.32(+1.08%)
Apr 19, 2010 29.32 29.61 29.25 29.56 230,492 -0.11(-0.36%)
Apr 16, 2010 30.15 30.23 29.51 29.67 240,592 -0.76(-2.50%)
Apr 15, 2010 30.27 30.47 30.22 30.43 228,457 -0.15(-0.48%)
Apr 14, 2010 30.42 30.61 30.33 30.58 287,771 +0.33(+1.08%)
Apr 13, 2010 30.31 30.33 29.98 30.25 278,102 +0.02(+0.05%)
Apr 12, 2010 30.19 30.33 30.16 30.24 264,341 +0.30(+1.01%)
Apr 09, 2010 29.47 30.00 29.47 29.93 353,068 +0.53(+1.81%)
Apr 08, 2010 29.06 29.40 28.96 29.40 266,755 -0.05(-0.17%)
Apr 07, 2010 29.57 29.62 29.32 29.45 4,621,426 -0.38(-1.29%)
Apr 06, 2010 29.52 29.83 29.51 29.83 566,331 -0.18(-0.60%)
Apr 05, 2010 30.01 30.12 29.88 30.01 180,379 +0.06(+0.19%)
Apr 01, 2010 29.72 29.96 29.96 29.96 256,674 +0.53(+1.81%)
Mar 31, 2010 29.31 29.55 29.19 29.42 269,268 +0.08(+0.28%)
Mar 30, 2010 29.53 29.53 29.19 29.34 383,333 -0.12(-0.42%)
Mar 29, 2010 29.35 29.50 29.28 29.47 275,324 +0.24(+0.81%)
Mar 26, 2010 29.12 29.33 29.06 29.23 214,301 +0.34(+1.19%)
Mar 25, 2010 29.06 29.28 28.83 28.88 351,443 +0.18(+0.63%)
Mar 24, 2010 28.65 28.82 28.57 28.70 1,128,255 -0.57(-1.95%)
Mar 23, 2010 29.09 29.31 29.00 29.28 333,781 +0.20(+0.70%)
Mar 22, 2010 28.54 29.15 28.49 29.07 230,846 -0.07(-0.22%)
Mar 19, 2010 29.35 29.35 28.90 29.14 149,625 -0.35(-1.19%)
Mar 18, 2010 29.62 29.69 29.24 29.49 203,173 -0.28(-0.94%)
Mar 17, 2010 29.77 29.94 29.74 29.77 155,473 +0.09(+0.30%)
Mar 16, 2010 29.36 29.71 29.29 29.68 490,290 +0.39(+1.34%)
Mar 15, 2010 29.10 29.29 29.06 29.29 247,755 -0.18(-0.61%)
Mar 12, 2010 29.60 29.60 29.40 29.47 98,072 +0.13(+0.45%)
Mar 11, 2010 29.16 29.35 29.06 29.33 279,771 +0.14(+0.48%)
Mar 10, 2010 29.07 29.41 29.07 29.20 241,640 +0.18(+0.62%)
Mar 09, 2010 28.70 29.10 28.68 29.01 643,430 -0.02(-0.08%)
Mar 08, 2010 29.15 29.22 28.95 29.04 142,328 -0.03(-0.11%)
Mar 05, 2010 28.61 29.12 28.59 29.07 118,600 +0.70(+2.48%)
Mar 04, 2010 28.55 28.66 28.25 28.37 389,729 -0.07(-0.26%)
Mar 03, 2010 28.32 28.69 28.29 28.44 213,845 +0.36(+1.28%)
Mar 02, 2010 27.99 28.22 27.85 28.08 165,780 +0.35(+1.27%)
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.