Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 29.23 29.44 28.78 28.95 873,950 -0.07(-0.23%)
Sep 29, 2010 29.04 29.15 28.83 29.02 177,113 -0.13(-0.43%)
Sep 28, 2010 28.95 29.18 28.50 29.14 1,408,093 +0.30(+1.04%)
Sep 27, 2010 28.99 28.99 28.78 28.84 263,553 -0.25(-0.86%)
Sep 24, 2010 28.76 29.11 28.73 29.09 210,973 +1.05(+3.76%)
Sep 23, 2010 28.07 28.30 27.91 28.04 188,698 -0.47(-1.64%)
Sep 22, 2010 28.65 28.80 28.39 28.51 376,754 +0.06(+0.21%)
Sep 21, 2010 28.52 28.77 28.18 28.45 399,067 +0.19(+0.68%)
Sep 20, 2010 27.90 28.36 27.79 28.26 472,144 +0.49(+1.78%)
Sep 17, 2010 27.76 27.98 27.60 27.76 494,024 -0.23(-0.84%)
Sep 15, 2010 27.77 28.05 27.72 28.00 304,267 +0.06(+0.21%)
Sep 14, 2010 27.66 28.11 27.51 27.94 201,493 +0.25(+0.91%)
Sep 13, 2010 27.65 27.73 27.55 27.69 122,566 +0.62(+2.29%)
Sep 10, 2010 27.10 27.19 27.01 27.07 381,918 +0.18(+0.65%)
Sep 09, 2010 27.26 27.26 26.81 26.89 1,889,945 +0.20(+0.75%)
Sep 08, 2010 26.74 26.98 26.68 26.69 2,526,429 +0.18(+0.66%)
Sep 07, 2010 26.76 26.78 26.48 26.52 156,201 -0.69(-2.52%)
Sep 03, 2010 27.20 27.34 27.02 27.20 178,908 +0.32(+1.18%)
Sep 02, 2010 26.71 26.92 26.71 26.89 234,782 +0.29(+1.10%)
Sep 01, 2010 26.32 26.73 26.26 26.59 402,258 +1.10(+4.29%)
Aug 31, 2010 25.50 25.76 25.36 25.50 358 +0.11(+0.43%)
Aug 30, 2010 25.67 25.71 25.35 25.39 281,823 -0.51(-1.97%)
Aug 27, 2010 25.90 25.97 25.23 25.90 370,121 +0.59(+2.31%)
Aug 26, 2010 25.55 25.73 25.24 25.31 531,408 -0.08(-0.30%)
Aug 25, 2010 25.10 25.43 24.92 25.39 201,229 -0.03(-0.10%)
Aug 24, 2010 25.43 25.58 25.15 25.41 241,723 -0.41(-1.59%)
Aug 23, 2010 25.96 26.20 25.78 25.82 477,865 -0.06(-0.23%)
Aug 20, 2010 25.93 25.97 25.70 25.88 212,876 -0.45(-1.71%)
Aug 19, 2010 26.92 27.00 26.19 26.33 307,602 -0.61(-2.26%)
Aug 18, 2010 27.12 27.17 26.83 26.94 358,861 -0.07(-0.25%)
Aug 17, 2010 26.94 27.16 26.77 27.01 225,453 +0.49(+1.86%)
Aug 16, 2010 26.37 26.67 26.31 26.52 578,122 +0.08(+0.32%)
Aug 13, 2010 26.43 26.70 26.39 26.43 234,115 -0.21(-0.78%)
Aug 12, 2010 26.51 26.79 26.46 26.64 1,655,387 -0.16(-0.59%)
Aug 11, 2010 27.26 27.26 26.73 26.80 1,723,876 -1.55(-5.46%)
Aug 10, 2010 28.14 28.49 27.90 28.35 867,629 -0.28(-0.99%)
Aug 09, 2010 28.73 28.73 28.52 28.63 267,143 +0.06(+0.20%)
Aug 06, 2010 28.57 28.62 28.19 28.57 446,982 +0.02(+0.06%)
Aug 05, 2010 28.50 28.62 28.31 28.56 1,589,415 -0.06(-0.20%)
Aug 04, 2010 28.55 28.76 28.41 28.62 513,137 -0.01(-0.03%)
Aug 03, 2010 28.56 28.72 28.34 28.62 1,633,370 +0.01(+0.03%)
Aug 02, 2010 28.18 28.65 28.17 28.62 654,391 +1.16(+4.23%)
Jul 30, 2010 27.45 27.69 27.14 27.45 888,787 -0.12(-0.42%)
Jul 29, 2010 27.95 28.09 27.35 27.57 1,229,043 +0.08(+0.27%)
Jul 28, 2010 27.54 27.71 27.44 27.50 909,820 -0.19(-0.69%)
Jul 27, 2010 27.82 27.85 27.50 27.69 1,947,469 +0.15(+0.55%)
Jul 26, 2010 27.16 27.55 27.04 27.54 768,995 +0.32(+1.17%)
Jul 23, 2010 26.78 27.29 26.66 27.22 589,461 +0.27(+0.99%)
Jul 22, 2010 26.61 27.02 26.59 26.95 2,841,909 +1.20(+4.64%)
Jul 21, 2010 26.33 26.34 25.62 25.76 440,490 -0.59(-2.25%)
Jul 20, 2010 25.71 26.40 25.70 26.35 1,105,850 -0.05(-0.19%)
Jul 19, 2010 26.49 26.62 26.19 26.40 286,824 +0.25(+0.96%)
Jul 16, 2010 26.15 26.73 26.12 26.15 2,333,385 -0.82(-3.04%)
Jul 15, 2010 26.97 27.05 26.57 26.97 407,948 +0.28(+1.03%)
Jul 14, 2010 26.53 26.85 26.44 26.69 307,677 +0.00(+0.02%)
Jul 13, 2010 26.47 26.75 26.41 26.69 866,575 +0.69(+2.65%)
Jul 12, 2010 25.85 26.05 25.79 26.00 290,785 -0.15(-0.58%)
Jul 09, 2010 26.15 26.18 25.83 26.15 490,116 -0.02(-0.06%)
Jul 08, 2010 26.02 26.20 25.82 26.17 505,849 +0.28(+1.07%)
Jul 07, 2010 25.10 25.89 25.10 25.89 2,538,080 +0.99(+3.98%)
Jul 06, 2010 25.11 25.28 24.69 24.90 448,576 +0.56(+2.32%)
Jul 02, 2010 24.34 24.79 24.17 24.34 475,515 -0.12(-0.48%)
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.