Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 28.79 28.92 28.75 28.84 300,405 +0.06(+0.22%)
Apr 28, 2011 28.55 28.80 28.55 28.77 144,319 +0.17(+0.58%)
Apr 27, 2011 28.28 28.64 28.10 28.61 271,124 +0.59(+2.12%)
Apr 26, 2011 27.90 28.05 27.80 28.02 703,910 +0.30(+1.07%)
Apr 25, 2011 27.71 27.73 27.51 27.72 240,486 +0.12(+0.45%)
Apr 21, 2011 27.63 27.68 27.50 27.59 223,838 +0.19(+0.68%)
Apr 20, 2011 27.28 27.48 27.28 27.41 183,625 +0.83(+3.11%)
Apr 19, 2011 26.54 26.63 26.33 26.58 443,567 +0.23(+0.86%)
Apr 18, 2011 26.39 26.46 25.98 26.35 899,593 -0.84(-3.09%)
Apr 15, 2011 27.12 27.25 26.99 27.19 292,876 -0.14(-0.50%)
Apr 14, 2011 27.05 27.37 27.01 27.33 849,653 +0.05(+0.18%)
Apr 13, 2011 27.55 27.58 27.18 27.28 200,194 +0.01(+0.03%)
Apr 12, 2011 27.41 27.45 27.17 27.28 318,239 -0.21(-0.75%)
Apr 11, 2011 27.59 27.65 27.43 27.48 206,995 -0.08(-0.30%)
Apr 08, 2011 27.66 27.73 27.47 27.57 173,986 +0.21(+0.78%)
Apr 07, 2011 27.34 27.50 27.19 27.35 224,064 -0.11(-0.40%)
Apr 06, 2011 27.28 27.56 27.28 27.46 12,801,842 +0.37(+1.35%)
Apr 05, 2011 26.82 27.18 26.80 27.10 233,627 -0.01(-0.03%)
Apr 04, 2011 27.15 27.21 27.00 27.11 219,792 +0.10(+0.36%)
Apr 01, 2011 26.79 27.09 26.66 27.01 234,670 +0.30(+1.14%)
Mar 31, 2011 26.62 26.75 26.53 26.71 370,202 -0.06(-0.23%)
Mar 30, 2011 26.59 26.80 26.54 26.77 126,050 +0.27(+1.01%)
Mar 29, 2011 26.24 26.50 26.13 26.50 212,912 +0.17(+0.65%)
Mar 28, 2011 26.33 26.48 26.31 26.33 134,523 +0.01(+0.03%)
Mar 25, 2011 26.46 26.54 26.29 26.32 207,179 -0.28(-1.04%)
Mar 24, 2011 26.28 26.60 26.22 26.59 229,394 +0.59(+2.25%)
Mar 23, 2011 25.87 26.12 25.76 26.01 1,207,118 -0.03(-0.13%)
Mar 22, 2011 26.20 26.27 25.91 26.04 1,163,204 -0.17(-0.66%)
Mar 21, 2011 26.05 26.23 26.05 26.22 229,533 +0.78(+3.06%)
Mar 18, 2011 25.69 25.72 25.34 25.44 241,832 +0.37(+1.48%)
Mar 17, 2011 25.08 25.23 24.97 25.06 508,408 +0.82(+3.38%)
Mar 16, 2011 24.96 25.04 23.96 24.24 1,783,499 -0.91(-3.62%)
Mar 15, 2011 24.90 25.20 24.86 25.15 737,698 -0.59(-2.30%)
Mar 14, 2011 25.69 25.79 25.55 25.75 817,637 -0.10(-0.40%)
Mar 11, 2011 25.60 25.93 25.59 25.85 252,197 +0.12(+0.48%)
Mar 10, 2011 25.84 25.90 25.64 25.73 560,902 -0.59(-2.25%)
Mar 09, 2011 26.35 26.43 26.24 26.32 249,106 -0.01(-0.05%)
Mar 08, 2011 26.10 26.39 25.98 26.33 422,646 +0.06(+0.21%)
Mar 07, 2011 26.62 26.73 26.14 26.28 268,672 -0.10(-0.39%)
Mar 04, 2011 26.69 26.69 26.22 26.38 1,145,766 -0.34(-1.26%)
Mar 03, 2011 26.64 26.76 26.44 26.72 737,698 +0.41(+1.57%)
Mar 02, 2011 26.28 26.46 26.20 26.31 1,957,258 +0.18(+0.69%)
Mar 01, 2011 26.75 26.76 26.11 26.13 744,624 -0.49(-1.84%)
Feb 28, 2011 26.73 26.79 26.47 26.62 2,727,247 +0.33(+1.26%)
Feb 25, 2011 26.17 26.36 26.17 26.28 2,123,991 +0.29(+1.11%)
Feb 24, 2011 25.98 26.10 25.77 26.00 260,634 +0.06(+0.21%)
Feb 23, 2011 25.99 26.12 25.76 25.94 700,132 +0.02(+0.08%)
Feb 22, 2011 26.11 26.31 25.86 25.92 713,602 -0.83(-3.09%)
Feb 18, 2011 26.64 26.78 26.56 26.75 698,000 +0.11(+0.41%)
Feb 17, 2011 26.42 26.68 26.42 26.64 443,709 +0.14(+0.52%)
Feb 16, 2011 26.35 26.54 26.31 26.50 1,350,879 +0.32(+1.24%)
Feb 15, 2011 26.24 26.28 26.12 26.17 241,392 -0.03(-0.13%)
Feb 14, 2011 26.08 26.24 26.02 26.21 1,103,018 -0.12(-0.45%)
Feb 11, 2011 26.04 26.37 26.02 26.33 331,783 -0.03(-0.13%)
Feb 10, 2011 26.12 26.39 26.04 26.36 523,824 -0.33(-1.24%)
Feb 09, 2011 26.55 26.71 26.44 26.69 698,716 +0.16(+0.60%)
Feb 08, 2011 26.41 26.58 26.30 26.53 411,483 +0.27(+1.02%)
Feb 07, 2011 26.07 26.28 26.06 26.26 348,535 +0.13(+0.50%)
Feb 04, 2011 26.06 26.14 25.84 26.13 226,470 -0.09(-0.34%)
Feb 03, 2011 26.11 26.23 25.87 26.22 210,977 -0.21(-0.81%)
Feb 02, 2011 26.42 26.51 26.36 26.44 401,692 -0.15(-0.57%)
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.