Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 36.45 36.57 36.19 36.34 852,746 +0.60(+1.68%)
Aug 30, 2007 35.47 36.01 35.41 35.74 427,316 -0.26(-0.73%)
Aug 29, 2007 35.49 36.00 35.30 36.00 379,208 +0.99(+2.83%)
Aug 28, 2007 35.54 35.69 34.91 35.01 284,877 -0.88(-2.45%)
Aug 27, 2007 36.11 36.11 35.85 35.89 191,176 -0.31(-0.85%)
Aug 24, 2007 35.62 36.24 35.57 36.20 425,115 +0.79(+2.23%)
Aug 23, 2007 35.74 35.75 35.22 35.41 643,962 -0.38(-1.06%)
Aug 22, 2007 35.25 35.78 35.13 35.78 1,165,923 +1.23(+3.56%)
Aug 21, 2007 34.57 34.80 34.50 34.55 1,403,322 +0.03(+0.07%)
Aug 20, 2007 34.82 34.95 34.31 34.53 576,358 -0.04(-0.12%)
Aug 17, 2007 34.76 35.00 34.02 34.57 1,126,934 +0.81(+2.40%)
Aug 16, 2007 33.91 34.13 33.00 33.76 4,403,343 -0.46(-1.36%)
Aug 15, 2007 34.75 35.06 34.22 34.22 2,386,245 -0.87(-2.48%)
Aug 14, 2007 35.76 35.79 35.06 35.09 343,677 -0.41(-1.16%)
Aug 13, 2007 35.90 35.93 35.49 35.51 458,760 +0.21(+0.59%)
Aug 10, 2007 35.38 35.85 35.05 35.30 690,184 -0.60(-1.67%)
Aug 09, 2007 36.26 36.69 35.90 35.90 711,880 -1.59(-4.25%)
Aug 08, 2007 36.95 37.49 36.85 37.49 967,201 +0.87(+2.37%)
Aug 07, 2007 36.29 36.84 36.13 36.62 264,754 +0.03(+0.08%)
Aug 06, 2007 36.13 37.07 35.96 36.60 645,220 +0.57(+1.58%)
Aug 03, 2007 36.15 36.64 36.01 36.03 752,127 -0.61(-1.66%)
Aug 02, 2007 36.40 36.74 36.34 36.64 444,925 +0.36(+0.98%)
Aug 01, 2007 36.25 36.59 35.84 36.28 632,642 +0.03(+0.07%)
Jul 31, 2007 36.85 36.91 36.26 36.26 550,575 -0.13(-0.36%)
Jul 30, 2007 36.11 36.55 36.02 36.39 921,293 +0.63(+1.75%)
Jul 27, 2007 36.20 36.40 35.52 35.76 1,322,826 -0.16(-0.43%)
Jul 26, 2007 36.63 36.96 35.85 35.92 887,020 -1.59(-4.23%)
Jul 25, 2007 37.77 37.78 37.17 37.50 610,003 -0.23(-0.60%)
Jul 24, 2007 38.29 38.29 37.44 37.73 921,922 -0.73(-1.89%)
Jul 23, 2007 38.56 38.65 38.35 38.46 115,083 +0.15(+0.39%)
Jul 20, 2007 38.61 38.72 38.11 38.31 296,511 -0.41(-1.07%)
Jul 19, 2007 39.01 39.01 38.72 38.72 317,579 +0.09(+0.23%)
Jul 18, 2007 38.79 38.79 38.32 38.63 406,564 -0.49(-1.24%)
Jul 17, 2007 38.83 39.12 38.81 39.12 180,171 +0.15(+0.39%)
Jul 16, 2007 39.04 39.14 38.92 38.97 443,038 -0.11(-0.29%)
Jul 13, 2007 39.15 39.15 38.94 39.08 267,583 +0.02(+0.05%)
Jul 12, 2007 38.66 39.21 38.45 39.06 746,782 +0.66(+1.72%)
Jul 11, 2007 38.09 38.40 38.02 38.40 1,375,651 +0.43(+1.14%)
Jul 10, 2007 38.34 38.41 37.86 37.97 355,374 -0.66(-1.71%)
Jul 09, 2007 38.57 38.64 38.44 38.63 903,056 +0.17(+0.44%)
Jul 06, 2007 38.20 38.46 38.15 38.46 758,730 +0.41(+1.09%)
Jul 05, 2007 38.27 38.31 37.92 38.05 1,249,563 -0.17(-0.44%)
Jul 03, 2007 38.24 38.28 38.14 38.22 317,579 +0.22(+0.57%)
Jul 02, 2007 37.71 38.00 37.71 38.00 370,089 +0.47(+1.26%)
Jun 29, 2007 37.58 37.73 37.27 37.53 318,207 +0.17(+0.46%)
Jun 28, 2007 37.24 37.50 37.19 37.36 658,426 +0.26(+0.71%)
Jun 27, 2007 36.77 37.15 36.69 37.09 336,759 +0.33(+0.89%)
Jun 26, 2007 37.21 37.28 36.76 36.76 321,666 -0.58(-1.55%)
Jun 25, 2007 37.17 37.50 36.99 37.34 430,461 -0.10(-0.27%)
Jun 22, 2007 37.55 37.55 37.03 37.45 375,749 -0.13(-0.36%)
Jun 21, 2007 37.38 37.83 37.18 37.58 679,493 +0.21(+0.57%)
Jun 20, 2007 38.02 38.05 37.31 37.37 897,396 -0.50(-1.32%)
Jun 19, 2007 37.66 37.93 37.64 37.86 323,238 +0.09(+0.24%)
Jun 18, 2007 37.93 37.93 37.66 37.78 331,414 +0.06(+0.17%)
Jun 15, 2007 37.75 37.81 37.62 37.71 365,373 +0.57(+1.53%)
Jun 14, 2007 36.86 37.19 36.83 37.14 539,570 +0.45(+1.22%)
Jun 13, 2007 36.39 36.70 36.24 36.69 474,481 +0.60(+1.66%)
Jun 12, 2007 36.43 36.65 36.10 36.10 669,745 -0.66(-1.78%)
Jun 11, 2007 36.68 36.92 36.51 36.75 646,792 +0.07(+0.20%)
Jun 08, 2007 36.58 36.77 36.27 36.68 990,154 +0.49(+1.35%)
Jun 07, 2007 36.88 36.99 36.09 36.19 865,324 -0.94(-2.53%)
Jun 06, 2007 37.65 37.64 37.05 37.13 690,813 -0.68(-1.79%)
Jun 05, 2007 38.10 38.11 37.65 37.80 1,077,253 -0.34(-0.89%)
Jun 04, 2007 38.08 38.16 38.00 38.14 358,141 +0.09(+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.