Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

49.73 -0.20 (-0.40%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.03	26.11	25.76	26.04	907,444	+0.15(+0.57%)
May 28, 2009	25.72	25.89	25.31	25.89	291,650	+0.46(+1.80%)
May 27, 2009	25.79	25.89	25.33	25.44	91,855	-0.34(-1.30%)
May 26, 2009	26.03	26.03	24.78	25.77	532,497	+0.44(+1.75%)
May 22, 2009	25.45	25.55	25.22	25.33	261,896	+0.12(+0.49%)
May 21, 2009	25.00	25.24	24.85	25.21	400,610	-0.09(-0.36%)
May 20, 2009	25.29	25.73	25.23	25.30	258,958	+0.23(+0.91%)
May 19, 2009	24.81	25.20	24.75	25.07	267,542	+0.44(+1.80%)
May 18, 2009	24.74	24.74	24.09	24.63	151,602	+0.97(+4.08%)
May 15, 2009	23.86	24.12	23.52	23.66	220,865	-0.29(-1.23%)
May 14, 2009	23.69	24.17	23.63	23.95	174,225	+0.16(+0.69%)
May 13, 2009	23.99	24.03	23.67	23.79	120,329	-0.84(-3.39%)
May 12, 2009	24.82	24.88	24.36	24.63	571,521	+0.16(+0.64%)
May 11, 2009	24.63	24.69	24.38	24.47	581,237	-0.79(-3.14%)
May 08, 2009	24.68	25.31	24.58	25.26	587,908	+1.24(+5.18%)
May 07, 2009	24.84	24.85	23.90	24.02	273,855	-0.41(-1.68%)
May 06, 2009	24.41	24.54	24.01	24.43	233,021	+0.56(+2.33%)
May 05, 2009	24.16	24.22	23.79	23.87	284,625	-0.36(-1.49%)
May 04, 2009	23.62	24.26	23.50	24.23	248,817	+0.99(+4.26%)

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.