Eurozone Ishares MSCI ETF (NY: EZU )

51.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 28.77 28.91 28.73 28.82 300,597 +0.06(+0.22%)
Apr 28, 2011 28.53 28.78 28.53 28.75 144,411 +0.17(+0.58%)
Apr 27, 2011 28.27 28.62 28.08 28.59 271,297 +0.59(+2.12%)
Apr 26, 2011 27.89 28.03 27.78 28.00 704,360 +0.30(+1.07%)
Apr 25, 2011 27.69 27.71 27.49 27.70 240,640 +0.12(+0.45%)
Apr 21, 2011 27.61 27.66 27.49 27.58 223,981 +0.19(+0.68%)
Apr 20, 2011 27.27 27.47 27.27 27.39 183,742 +0.83(+3.11%)
Apr 19, 2011 26.52 26.61 26.31 26.56 443,851 +0.23(+0.86%)
Apr 18, 2011 26.37 26.44 25.96 26.34 900,168 -0.84(-3.09%)
Apr 15, 2011 27.10 27.23 26.98 27.18 293,063 -0.14(-0.50%)
Apr 14, 2011 27.03 27.36 26.99 27.32 850,196 +0.05(+0.18%)
Apr 13, 2011 27.54 27.56 27.16 27.27 200,322 +0.01(+0.03%)
Apr 12, 2011 27.39 27.43 27.15 27.26 318,443 -0.21(-0.75%)
Apr 11, 2011 27.57 27.63 27.41 27.47 207,127 -0.08(-0.30%)
Apr 08, 2011 27.64 27.71 27.45 27.55 174,098 +0.21(+0.78%)
Apr 07, 2011 27.32 27.48 27.17 27.34 224,208 -0.11(-0.40%)
Apr 06, 2011 27.27 27.54 27.27 27.45 12,810,030 +0.37(+1.35%)
Apr 05, 2011 26.80 27.16 26.78 27.08 233,777 -0.01(-0.03%)
Apr 04, 2011 27.14 27.19 26.98 27.09 219,933 +0.10(+0.36%)
Apr 01, 2011 26.78 27.07 26.64 26.99 234,820 +0.30(+1.14%)
Mar 31, 2011 26.61 26.74 26.52 26.69 370,438 -0.06(-0.23%)
Mar 30, 2011 26.57 26.78 26.52 26.75 126,130 +0.27(+1.01%)
Mar 29, 2011 26.22 26.48 26.11 26.48 213,048 +0.17(+0.65%)
Mar 28, 2011 26.32 26.47 26.29 26.31 134,609 +0.01(+0.03%)
Mar 25, 2011 26.44 26.52 26.27 26.30 207,311 -0.28(-1.04%)
Mar 24, 2011 26.27 26.58 26.21 26.58 229,541 +0.59(+2.25%)
Mar 23, 2011 25.85 26.10 25.74 25.99 1,207,890 -0.03(-0.13%)
Mar 22, 2011 26.18 26.25 25.89 26.03 1,163,948 -0.17(-0.66%)
Mar 21, 2011 26.03 26.21 26.03 26.20 229,680 +0.78(+3.06%)
Mar 18, 2011 25.68 25.70 25.32 25.42 241,987 +0.37(+1.49%)
Mar 17, 2011 25.06 25.21 24.95 25.05 508,733 +0.82(+3.38%)
Mar 16, 2011 24.95 25.03 23.95 24.23 1,784,639 -0.91(-3.62%)
Mar 15, 2011 24.89 25.19 24.84 25.14 738,170 -0.59(-2.30%)
Mar 14, 2011 25.68 25.78 25.53 25.73 818,160 -0.10(-0.40%)
Mar 11, 2011 25.58 25.92 25.57 25.83 252,358 +0.12(+0.48%)
Mar 10, 2011 25.82 25.88 25.62 25.71 561,260 -0.59(-2.25%)
Mar 09, 2011 26.34 26.41 26.23 26.30 249,265 -0.01(-0.05%)
Mar 08, 2011 26.08 26.37 25.96 26.32 422,916 +0.06(+0.21%)
Mar 07, 2011 26.60 26.72 26.12 26.26 268,844 -0.10(-0.39%)
Mar 04, 2011 26.67 26.67 26.20 26.36 1,146,498 -0.34(-1.26%)
Mar 03, 2011 26.62 26.74 26.42 26.70 738,170 +0.41(+1.57%)
Mar 02, 2011 26.27 26.45 26.18 26.29 1,958,509 +0.18(+0.69%)
Mar 01, 2011 26.74 26.74 26.10 26.11 745,100 -0.49(-1.84%)
Feb 28, 2011 26.72 26.77 26.45 26.60 2,728,991 +0.33(+1.26%)
Feb 25, 2011 26.15 26.34 26.15 26.27 2,125,350 +0.29(+1.11%)
Feb 24, 2011 25.96 26.08 25.76 25.98 260,801 +0.06(+0.21%)
Feb 23, 2011 25.97 26.10 25.74 25.92 700,580 +0.02(+0.08%)
Feb 22, 2011 26.10 26.30 25.84 25.90 714,058 -0.83(-3.09%)
Feb 18, 2011 26.62 26.76 26.54 26.73 698,446 +0.11(+0.41%)
Feb 17, 2011 26.40 26.66 26.40 26.62 443,993 +0.14(+0.52%)
Feb 16, 2011 26.34 26.52 26.30 26.48 1,351,743 +0.32(+1.24%)
Feb 15, 2011 26.23 26.27 26.10 26.16 241,547 -0.03(-0.13%)
Feb 14, 2011 26.06 26.23 26.00 26.19 1,103,723 -0.12(-0.45%)
Feb 11, 2011 26.03 26.35 26.01 26.31 331,995 -0.03(-0.13%)
Feb 10, 2011 26.10 26.37 26.03 26.34 524,159 -0.33(-1.24%)
Feb 09, 2011 26.53 26.70 26.43 26.67 699,163 +0.16(+0.60%)
Feb 08, 2011 26.39 26.56 26.28 26.52 411,746 +0.27(+1.02%)
Feb 07, 2011 26.05 26.26 26.04 26.25 348,758 +0.13(+0.50%)
Feb 04, 2011 26.04 26.12 25.83 26.12 226,614 -0.09(-0.34%)
Feb 03, 2011 26.10 26.21 25.85 26.21 211,112 -0.21(-0.81%)
Feb 02, 2011 26.40 26.49 26.34 26.42 401,949 -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.