Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 31.67 32.53 31.55 32.53 648,849 +1.60(+5.16%)
Sep 29, 2008 32.89 33.05 30.36 30.93 784,102 -3.87(-11.11%)
Sep 26, 2008 34.52 34.80 34.28 34.80 0 -0.36(-1.03%)
Sep 25, 2008 34.99 35.35 34.95 35.16 295,259 +0.80(+2.34%)
Sep 24, 2008 34.85 34.85 34.13 34.35 341,098 +0.09(+0.26%)
Sep 23, 2008 35.00 35.21 34.12 34.26 357,654 -0.66(-1.88%)
Sep 22, 2008 36.12 36.12 34.85 34.92 918,617 -1.07(-2.98%)
Sep 19, 2008 34.99 36.12 34.58 35.99 0 +2.47(+7.38%)
Sep 18, 2008 33.08 33.78 32.22 33.52 793,760 +0.93(+2.86%)
Sep 17, 2008 32.83 33.24 31.95 32.59 495,502 -0.94(-2.81%)
Sep 16, 2008 32.78 33.66 32.71 33.53 738,829 -0.15(-0.44%)
Sep 15, 2008 33.59 34.06 33.40 33.67 2,095,624 -1.42(-4.04%)
Sep 12, 2008 34.56 35.21 34.52 35.09 595,735 +0.60(+1.73%)
Sep 11, 2008 33.64 34.52 33.56 34.49 244,086 +0.01(+0.02%)
Sep 10, 2008 34.84 34.92 34.40 34.49 167,726 +0.11(+0.31%)
Sep 09, 2008 35.15 35.44 34.34 34.38 159,522 -1.06(-3.00%)
Sep 08, 2008 35.85 36.02 34.98 35.44 1,531,129 +0.48(+1.36%)
Sep 05, 2008 34.90 35.06 34.41 34.97 0 -0.24(-0.67%)
Sep 04, 2008 36.64 36.64 35.21 35.21 235,769 -1.94(-5.22%)
Sep 03, 2008 37.04 37.29 36.89 37.15 192,889 -0.02(-0.07%)
Sep 02, 2008 37.56 37.73 37.12 37.17 295,060 -0.43(-1.15%)
Aug 29, 2008 37.56 37.72 37.34 37.61 0 +0.08(+0.22%)
Aug 28, 2008 37.49 37.61 37.39 37.52 258,607 +0.57(+1.53%)
Aug 27, 2008 36.70 37.03 36.70 36.96 450,371 +0.40(+1.10%)
Aug 26, 2008 36.25 36.77 36.25 36.56 174,361 +0.13(+0.36%)
Aug 25, 2008 36.93 37.00 36.32 36.43 948,321 -0.75(-2.00%)
Aug 22, 2008 37.11 37.25 37.03 37.17 246,651 +0.33(+0.89%)
Aug 21, 2008 36.62 36.93 36.60 36.84 299,727 +0.08(+0.22%)
Aug 20, 2008 36.62 36.82 36.43 36.76 236,759 +0.07(+0.18%)
Aug 19, 2008 36.66 36.80 36.48 36.70 323,382 -0.32(-0.86%)
Aug 18, 2008 37.56 37.69 36.93 37.02 232,756 -0.32(-0.87%)
Aug 15, 2008 37.37 37.53 37.21 37.34 0 -0.25(-0.66%)
Aug 14, 2008 37.55 37.90 37.45 37.59 2,027,657 -0.30(-0.80%)
Aug 13, 2008 38.08 38.11 37.61 37.89 1,363,000 -0.68(-1.76%)
Aug 12, 2008 38.79 38.79 38.38 38.57 1,886,847 -0.25(-0.65%)
Aug 11, 2008 38.82 39.13 38.69 38.83 309,719 -0.15(-0.38%)
Aug 08, 2008 38.20 39.02 38.15 38.97 564,296 +0.03(+0.08%)
Aug 07, 2008 39.45 39.51 38.87 38.94 701,994 -0.85(-2.14%)
Aug 06, 2008 39.37 39.82 39.25 39.79 1,463,069 +0.14(+0.35%)
Aug 05, 2008 39.08 39.66 39.06 39.65 656,998 +1.12(+2.91%)
Aug 04, 2008 38.64 38.74 38.46 38.53 205,648 -0.04(-0.11%)
Aug 01, 2008 39.11 39.22 38.51 38.57 348,818 -0.57(-1.46%)
Jul 31, 2008 39.37 39.57 39.10 39.15 1,415,028 -0.38(-0.97%)
Jul 30, 2008 39.37 39.54 39.13 39.53 483,351 +0.23(+0.58%)
Jul 29, 2008 39.30 39.34 38.75 39.30 1,080,494 +0.35(+0.90%)
Jul 28, 2008 39.49 39.55 38.87 38.95 2,717,676 -0.56(-1.41%)
Jul 25, 2008 39.41 39.69 39.25 39.51 254,472 +0.25(+0.65%)
Jul 24, 2008 40.14 40.15 39.18 39.25 937,715 -0.84(-2.10%)
Jul 23, 2008 40.12 40.33 40.01 40.10 1,783,776 +0.07(+0.17%)
Jul 22, 2008 39.49 40.05 39.30 40.03 697,523 +0.01(+0.03%)
Jul 21, 2008 40.14 40.27 39.87 40.01 497,313 +0.26(+0.66%)
Jul 18, 2008 39.45 39.82 39.33 39.75 976,407 +0.32(+0.81%)
Jul 17, 2008 39.21 39.47 38.97 39.43 1,031,107 +0.99(+2.58%)
Jul 16, 2008 37.54 38.45 37.51 38.44 755,860 +0.67(+1.78%)
Jul 15, 2008 37.80 38.17 37.45 37.77 2,501,079 -0.55(-1.43%)
Jul 14, 2008 38.85 38.94 38.29 38.32 2,329,462 -0.15(-0.39%)
Jul 11, 2008 38.52 38.83 38.20 38.47 917,387 -0.82(-2.08%)
Jul 10, 2008 39.10 39.33 38.92 39.29 3,306,377 +0.27(+0.68%)
Jul 09, 2008 39.77 39.84 39.00 39.02 2,456,514 -0.40(-1.01%)
Jul 08, 2008 39.00 39.47 38.73 39.42 792,806 +0.29(+0.75%)
Jul 07, 2008 39.31 39.60 38.93 39.12 1,183,239 -0.45(-1.15%)
Jul 04, 2008 39.84 39.85 39.39 39.58 893,438 +0.00(+0.00%)
Jul 03, 2008 39.84 39.85 39.39 39.58 893,438 +0.27(+0.69%)
Jul 02, 2008 40.12 40.19 39.26 39.31 888,576 -0.40(-1.01%)
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.