Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.70 +1.10 (+2.18%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 25.42 25.42 24.93 25.26 438,975 +0.02(+0.08%)
Sep 29, 2009 25.25 25.38 25.11 25.24 727,244 -0.10(-0.39%)
Sep 28, 2009 25.06 25.50 25.04 25.34 344,816 +0.46(+1.84%)
Sep 25, 2009 24.95 25.05 24.79 24.88 291,237 -0.05(-0.21%)
Sep 24, 2009 25.46 25.62 24.81 24.93 461,276 -0.45(-1.75%)
Sep 23, 2009 25.62 25.83 25.31 25.38 408,627 -0.19(-0.75%)
Sep 22, 2009 25.70 25.70 25.44 25.57 1,217,665 +0.28(+1.10%)
Sep 21, 2009 25.13 25.33 24.89 25.29 332,184 -0.27(-1.07%)
Sep 18, 2009 25.66 25.66 25.40 25.56 343,233 +0.09(+0.34%)
Sep 17, 2009 25.42 25.63 25.32 25.48 488,638 +0.09(+0.37%)
Sep 16, 2009 25.34 25.58 25.23 25.38 1,062,366 +0.35(+1.38%)
Sep 15, 2009 24.86 25.11 24.71 25.04 1,801,500 +0.22(+0.88%)
Sep 14, 2009 24.47 24.87 24.47 24.82 643,707 +0.14(+0.57%)
Sep 11, 2009 24.86 24.90 24.57 24.68 435,687 -0.08(-0.32%)
Sep 10, 2009 24.41 24.79 24.25 24.76 671,565 +0.32(+1.31%)
Sep 09, 2009 24.41 24.63 24.31 24.44 585,987 +0.23(+0.96%)
Sep 08, 2009 24.13 24.21 23.99 24.21 762,105 +0.71(+3.03%)
Sep 04, 2009 23.12 23.62 23.01 23.50 1,072,014 +0.47(+2.05%)
Sep 03, 2009 23.12 23.17 22.84 23.03 718,007 +0.17(+0.73%)
Sep 02, 2009 22.67 22.95 22.64 22.86 1,390,433 -0.08(-0.35%)
Sep 01, 2009 23.40 23.67 22.87 22.94 641,195 -0.76(-3.22%)
Aug 31, 2009 23.68 23.79 23.53 23.70 368,207 -0.21(-0.86%)
Aug 28, 2009 24.16 24.21 23.83 23.91 793,465 -0.03(-0.14%)
Aug 27, 2009 23.75 24.01 23.42 23.94 448,295 +0.21(+0.87%)
Aug 26, 2009 23.69 23.74 23.53 23.74 285,194 -0.05(-0.22%)
Aug 25, 2009 23.75 23.96 23.72 23.79 302,531 +0.33(+1.39%)
Aug 24, 2009 23.57 23.75 23.39 23.46 499,810 +0.01(+0.03%)
Aug 21, 2009 23.12 23.49 23.12 23.46 305,959 +0.72(+3.19%)
Aug 20, 2009 22.45 22.79 22.45 22.73 127,720 +0.30(+1.33%)
Aug 19, 2009 21.93 22.55 21.93 22.43 754,575 +0.27(+1.20%)
Aug 18, 2009 21.92 22.29 21.91 22.17 191,309 +0.25(+1.12%)
Aug 17, 2009 21.92 21.96 21.80 21.92 95,159 -0.82(-3.59%)
Aug 14, 2009 22.96 22.97 22.53 22.74 377,293 -0.21(-0.90%)
Aug 13, 2009 22.93 23.02 22.73 22.95 191,287 +0.29(+1.29%)
Aug 12, 2009 22.35 22.80 22.33 22.65 219,989 +0.34(+1.53%)
Aug 11, 2009 22.40 22.40 22.16 22.31 253,094 -0.29(-1.27%)
Aug 10, 2009 22.55 22.67 22.46 22.60 572,678 -0.08(-0.35%)
Aug 07, 2009 22.83 22.90 22.67 22.68 725,357 +0.01(+0.03%)
Aug 06, 2009 22.89 22.91 22.50 22.67 391,123 -0.19(-0.84%)
Aug 05, 2009 22.93 22.95 22.51 22.87 1,247,689 +0.00(+0.00%)
Aug 04, 2009 22.75 22.99 22.71 22.87 207,872 -0.05(-0.24%)
Aug 03, 2009 22.71 23.02 22.66 22.92 178,118 +0.61(+2.74%)
Jul 31, 2009 22.14 22.46 22.02 22.31 1,230,179 +0.30(+1.36%)
Jul 30, 2009 21.95 22.18 21.79 22.01 348,542 +0.37(+1.69%)
Jul 29, 2009 21.71 21.82 21.53 21.64 118,780 -0.12(-0.55%)
Jul 28, 2009 21.60 21.84 21.46 21.76 235,179 -0.28(-1.27%)
Jul 27, 2009 21.89 22.04 21.72 22.04 126,839 +0.15(+0.70%)
Jul 24, 2009 21.79 21.92 21.59 21.89 662 +0.10(+0.46%)
Jul 23, 2009 21.30 21.93 21.28 21.79 253,900 +0.42(+1.96%)
Jul 22, 2009 21.13 21.45 21.11 21.37 207,807 +0.11(+0.53%)
Jul 21, 2009 21.42 21.49 21.08 21.26 208,267 +0.09(+0.41%)
Jul 20, 2009 21.09 21.22 20.95 21.17 212,082 +0.39(+1.89%)
Jul 17, 2009 20.72 20.89 20.63 20.78 984,999 -0.11(-0.51%)
Jul 16, 2009 20.64 20.96 20.56 20.89 1,437,491 +0.32(+1.55%)
Jul 15, 2009 20.22 20.65 20.22 20.57 124,065 +0.82(+4.14%)
Jul 14, 2009 19.78 19.82 19.54 19.75 211,938 +0.05(+0.24%)
Jul 13, 2009 19.24 19.72 19.12 19.70 699,194 +0.60(+3.17%)
Jul 10, 2009 19.19 19.22 18.94 19.10 693,660 -0.29(-1.47%)
Jul 09, 2009 19.44 19.46 19.22 19.38 634,935 +0.31(+1.60%)
Jul 08, 2009 19.25 19.28 18.82 19.08 722,060 -0.07(-0.38%)
Jul 07, 2009 19.66 19.66 19.12 19.15 351,717 -0.60(-3.03%)
Jul 06, 2009 19.51 19.75 19.36 19.75 362,183 -0.07(-0.37%)
Jul 02, 2009 20.10 20.11 19.76 19.82 137,365 -0.66(-3.24%)
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.