Eurozone Ishares MSCI ETF (NY: EZU )

49.37 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 124.96 125.20 122.91 123.37 175,400 +0.19(+0.15%)
Nov 29, 2007 122.62 123.74 122.39 123.18 164,731 -1.18(-0.95%)
Nov 28, 2007 121.46 124.39 121.41 124.36 424,900 +3.76(+3.12%)
Nov 27, 2007 119.91 120.84 119.31 120.60 356,340 +1.45(+1.22%)
Nov 26, 2007 121.83 121.98 119.00 119.15 331,042 -2.33(-1.92%)
Nov 23, 2007 120.62 121.59 120.47 121.48 196,101 +2.32(+1.95%)
Nov 21, 2007 119.99 120.56 118.73 119.16 548,124 -2.03(-1.68%)
Nov 20, 2007 120.69 121.70 119.91 121.19 451,300 +2.08(+1.75%)
Nov 19, 2007 120.78 121.39 118.85 119.11 253,200 -2.77(-2.27%)
Nov 16, 2007 121.92 122.23 120.61 121.88 351,000 +1.05(+0.87%)
Nov 15, 2007 121.94 122.15 120.07 120.83 421,816 -1.85(-1.51%)
Nov 14, 2007 124.32 124.53 122.36 122.68 730,900 -0.63(-0.51%)
Nov 13, 2007 121.98 123.47 120.77 123.31 333,814 +2.69(+2.23%)
Nov 12, 2007 121.02 121.89 120.27 120.62 226,300 -1.52(-1.24%)
Nov 09, 2007 122.96 123.87 122.14 122.14 192,965 -2.41(-1.93%)
Nov 08, 2007 124.44 125.11 123.32 124.55 606,400 +0.50(+0.40%)
Nov 07, 2007 125.51 125.58 123.62 124.05 185,400 -1.68(-1.34%)
Nov 06, 2007 125.28 125.87 124.77 125.73 188,600 +1.71(+1.38%)
Nov 05, 2007 123.56 124.42 123.44 124.02 223,100 -1.33(-1.06%)
Nov 02, 2007 124.49 125.45 123.85 125.35 222,300 +1.56(+1.26%)
Nov 01, 2007 124.86 124.86 123.79 123.79 165,900 -3.10(-2.44%)
Oct 31, 2007 126.01 127.37 125.74 126.89 235,800 +1.40(+1.12%)
Oct 30, 2007 125.24 125.88 125.00 125.49 344,200 -0.27(-0.21%)
Oct 29, 2007 125.37 126.07 125.27 125.76 353,900 +0.34(+0.27%)
Oct 26, 2007 124.57 125.42 124.47 125.42 69,800 +1.79(+1.45%)
Oct 25, 2007 123.50 123.63 122.47 123.63 206,700 +1.16(+0.95%)
Oct 24, 2007 122.30 122.70 120.66 122.47 138,000 -0.44(-0.36%)
Oct 23, 2007 122.27 122.91 121.75 122.91 113,800 +2.06(+1.70%)
Oct 22, 2007 120.00 121.01 119.71 120.85 273,900 -0.56(-0.46%)
Oct 19, 2007 123.29 123.29 121.41 121.41 100,400 -2.27(-1.84%)
Oct 18, 2007 123.39 124.08 123.21 123.68 90,700 +0.37(+0.30%)
Oct 17, 2007 123.68 123.89 122.60 123.31 155,600 +1.21(+0.99%)
Oct 16, 2007 122.15 122.40 121.65 122.10 150,700 -0.79(-0.64%)
Oct 15, 2007 124.19 124.29 122.64 122.89 70,400 -1.09(-0.88%)
Oct 12, 2007 123.51 124.14 123.26 123.98 71,800 +0.44(+0.36%)
Oct 11, 2007 123.83 124.75 123.09 123.54 549,900 +1.99(+1.64%)
Oct 10, 2007 121.55 121.55 121.55 121.55 0 +0.00(+0.00%)
Oct 09, 2007 121.55 121.55 121.55 121.55 0 +0.00(+0.00%)
Oct 08, 2007 121.90 122.15 121.42 121.55 101,800 -1.15(-0.94%)
Oct 05, 2007 122.03 123.09 122.03 122.70 179,600 +0.94(+0.77%)
Oct 04, 2007 121.50 121.98 121.15 121.76 166,800 +0.61(+0.50%)
Oct 03, 2007 121.74 121.99 121.15 121.15 227,300 -0.69(-0.57%)
Oct 02, 2007 122.06 122.28 121.43 121.84 321,100 -0.62(-0.51%)
Oct 01, 2007 120.84 122.67 120.56 122.46 211,500 +1.56(+1.29%)
Sep 28, 2007 120.81 121.29 120.01 120.90 60,700 +0.43(+0.36%)
Sep 27, 2007 120.53 120.75 120.21 120.47 111,300 +1.01(+0.85%)
Sep 26, 2007 119.40 119.71 119.07 119.46 204,900 +0.61(+0.51%)
Sep 25, 2007 118.16 118.91 117.98 118.85 230,200 +0.09(+0.08%)
Sep 24, 2007 119.30 119.49 118.68 118.76 202,700 -0.47(-0.39%)
Sep 21, 2007 119.14 119.70 119.11 119.23 128,000 +0.83(+0.70%)
Sep 20, 2007 118.46 119.12 118.22 118.40 124,400 +0.38(+0.32%)
Sep 19, 2007 118.07 118.80 117.77 118.02 154,700 +0.62(+0.53%)
Sep 18, 2007 114.30 117.58 113.83 117.40 113,200 +4.80(+4.26%)
Sep 17, 2007 113.08 113.50 112.17 112.60 188,500 -1.40(-1.23%)
Sep 14, 2007 113.29 114.19 113.11 114.00 182,600 -0.53(-0.46%)
Sep 13, 2007 114.44 115.06 114.27 114.53 423,300 +0.72(+0.63%)
Sep 12, 2007 112.98 114.02 112.98 113.81 251,000 +0.26(+0.23%)
Sep 11, 2007 112.86 113.70 112.70 113.55 382,375 +1.72(+1.54%)
Sep 10, 2007 112.62 112.62 110.89 111.83 105,600 -0.65(-0.58%)
Sep 07, 2007 112.74 112.97 111.50 112.48 187,850 -1.27(-1.12%)
Sep 06, 2007 113.60 114.38 112.82 113.75 121,900 +0.44(+0.39%)
Sep 05, 2007 113.95 113.95 112.78 113.31 109,700 -1.69(-1.47%)
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.