Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.91 -0.80 (-1.55%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 36.43 36.54 36.17 36.31 853,292 +0.60(+1.68%)
Aug 30, 2007 35.45 35.99 35.38 35.71 427,590 -0.26(-0.73%)
Aug 29, 2007 35.47 35.98 35.27 35.98 379,450 +0.99(+2.83%)
Aug 28, 2007 35.51 35.67 34.89 34.99 285,060 -0.88(-2.45%)
Aug 27, 2007 36.09 36.09 35.83 35.86 191,298 -0.31(-0.85%)
Aug 24, 2007 35.59 36.21 35.55 36.17 425,387 +0.79(+2.23%)
Aug 23, 2007 35.71 35.73 35.19 35.38 644,374 -0.38(-1.06%)
Aug 22, 2007 35.23 35.76 35.11 35.76 1,166,669 +1.23(+3.56%)
Aug 21, 2007 34.54 34.78 34.48 34.53 1,404,219 +0.03(+0.07%)
Aug 20, 2007 34.80 34.93 34.29 34.51 576,727 -0.04(-0.12%)
Aug 17, 2007 34.74 34.98 34.00 34.55 1,127,654 +0.81(+2.40%)
Aug 16, 2007 33.89 34.10 32.97 33.74 4,406,160 -0.46(-1.36%)
Aug 15, 2007 34.73 35.04 34.20 34.20 2,387,771 -0.87(-2.48%)
Aug 14, 2007 35.74 35.77 35.04 35.07 343,896 -0.41(-1.16%)
Aug 13, 2007 35.88 35.91 35.47 35.49 459,053 +0.21(+0.59%)
Aug 10, 2007 35.36 35.82 35.03 35.28 690,625 -0.60(-1.67%)
Aug 09, 2007 36.23 36.66 35.88 35.88 712,335 -1.59(-4.25%)
Aug 08, 2007 36.93 37.47 36.83 37.47 967,819 +0.87(+2.37%)
Aug 07, 2007 36.26 36.81 36.11 36.60 264,923 +0.03(+0.08%)
Aug 06, 2007 36.11 37.05 35.94 36.57 645,632 +0.57(+1.58%)
Aug 03, 2007 36.13 36.61 35.99 36.00 752,608 -0.61(-1.66%)
Aug 02, 2007 36.37 36.71 36.31 36.61 445,209 +0.36(+0.98%)
Aug 01, 2007 36.23 36.57 35.81 36.26 633,047 +0.03(+0.07%)
Jul 31, 2007 36.82 36.89 36.23 36.23 550,927 -0.13(-0.36%)
Jul 30, 2007 36.09 36.52 36.00 36.36 921,882 +0.63(+1.75%)
Jul 27, 2007 36.18 36.37 35.50 35.74 1,323,672 -0.16(-0.43%)
Jul 26, 2007 36.61 36.93 35.82 35.89 887,587 -1.59(-4.23%)
Jul 25, 2007 37.75 37.76 37.14 37.48 610,393 -0.23(-0.60%)
Jul 24, 2007 38.26 38.26 37.41 37.70 922,512 -0.73(-1.89%)
Jul 23, 2007 38.54 38.63 38.33 38.43 115,156 +0.15(+0.39%)
Jul 20, 2007 38.58 38.69 38.09 38.28 296,701 -0.41(-1.07%)
Jul 19, 2007 38.99 38.99 38.70 38.70 317,782 +0.09(+0.23%)
Jul 18, 2007 38.77 38.77 38.30 38.61 406,824 -0.49(-1.24%)
Jul 17, 2007 38.80 39.09 38.78 39.09 180,286 +0.15(+0.39%)
Jul 16, 2007 39.01 39.12 38.89 38.94 443,321 -0.11(-0.29%)
Jul 13, 2007 39.13 39.13 38.91 39.05 267,755 +0.02(+0.05%)
Jul 12, 2007 38.63 39.18 38.43 39.04 747,260 +0.66(+1.72%)
Jul 11, 2007 38.07 38.38 38.00 38.38 1,376,531 +0.43(+1.14%)
Jul 10, 2007 38.31 38.38 37.83 37.95 355,601 -0.66(-1.71%)
Jul 09, 2007 38.54 38.61 38.42 38.61 903,634 +0.17(+0.44%)
Jul 06, 2007 38.18 38.44 38.13 38.44 759,216 +0.41(+1.09%)
Jul 05, 2007 38.24 38.28 37.89 38.02 1,250,362 -0.17(-0.44%)
Jul 03, 2007 38.21 38.25 38.12 38.19 317,782 +0.22(+0.57%)
Jul 02, 2007 37.68 37.98 37.68 37.98 370,326 +0.47(+1.26%)
Jun 29, 2007 37.55 37.70 37.24 37.50 318,411 +0.17(+0.46%)
Jun 28, 2007 37.22 37.48 37.17 37.33 658,847 +0.26(+0.71%)
Jun 27, 2007 36.75 37.13 36.66 37.07 336,974 +0.33(+0.89%)
Jun 26, 2007 37.19 37.26 36.74 36.74 321,872 -0.58(-1.55%)
Jun 25, 2007 37.15 37.48 36.96 37.32 430,736 -0.10(-0.27%)
Jun 22, 2007 37.53 37.53 37.01 37.42 375,989 -0.13(-0.36%)
Jun 21, 2007 37.35 37.80 37.16 37.55 679,928 +0.21(+0.57%)
Jun 20, 2007 37.99 38.02 37.28 37.34 897,970 -0.50(-1.32%)
Jun 19, 2007 37.64 37.90 37.62 37.84 323,445 +0.09(+0.24%)
Jun 18, 2007 37.90 37.90 37.64 37.75 331,626 +0.06(+0.17%)
Jun 15, 2007 37.73 37.79 37.60 37.69 365,606 +0.57(+1.53%)
Jun 14, 2007 36.84 37.16 36.80 37.12 539,915 +0.45(+1.22%)
Jun 13, 2007 36.37 36.68 36.21 36.67 474,785 +0.60(+1.66%)
Jun 12, 2007 36.41 36.62 36.07 36.07 670,174 -0.65(-1.78%)
Jun 11, 2007 36.66 36.90 36.49 36.73 647,205 +0.07(+0.20%)
Jun 08, 2007 36.56 36.75 36.24 36.66 990,788 +0.49(+1.35%)
Jun 07, 2007 36.85 36.97 36.07 36.17 865,877 -0.94(-2.53%)
Jun 06, 2007 37.62 37.62 37.03 37.10 691,254 -0.68(-1.79%)
Jun 05, 2007 38.08 38.08 37.62 37.78 1,077,942 -0.34(-0.89%)
Jun 04, 2007 38.06 38.13 37.98 38.12 358,370 +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.