Eurozone Ishares MSCI ETF (NY: EZU )

50.98 -0.73 (-1.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 36.33 36.51 36.27 36.41 1,405,419 +0.28(+0.77%)
May 29, 2008 35.99 36.29 35.90 36.13 1,608,239 -0.28(-0.78%)
May 28, 2008 36.34 36.42 36.07 36.41 529,674 +0.22(+0.61%)
May 27, 2008 36.07 36.23 35.97 36.20 1,586,285 -0.17(-0.45%)
May 26, 2008 36.67 36.70 36.23 36.36 0 +0.00(+0.00%)
May 23, 2008 36.67 36.70 36.23 36.36 3,098,902 -0.45(-1.21%)
May 22, 2008 36.61 36.87 36.61 36.81 1,414,412 +0.31(+0.85%)
May 21, 2008 36.86 36.95 36.46 36.50 637,774 -0.34(-0.93%)
May 20, 2008 36.91 36.95 36.67 36.84 1,999,591 -0.15(-0.40%)
May 19, 2008 37.10 37.24 36.91 36.99 876,222 -0.23(-0.62%)
May 16, 2008 36.89 37.22 36.82 37.22 426,816 +0.51(+1.39%)
May 15, 2008 36.41 36.80 36.38 36.71 471,303 +0.39(+1.09%)
May 14, 2008 36.35 36.54 36.31 36.32 1,985,016 +0.07(+0.19%)
May 13, 2008 36.19 36.33 36.11 36.25 549,286 -0.18(-0.51%)
May 12, 2008 36.09 36.46 36.02 36.43 757,957 +0.42(+1.17%)
May 09, 2008 35.81 36.04 35.81 36.01 191,720 -0.07(-0.20%)
May 08, 2008 36.06 36.26 36.04 36.08 752,668 +0.22(+0.61%)
May 07, 2008 36.39 36.39 35.85 35.86 1,650,703 -0.75(-2.05%)
May 06, 2008 36.22 36.61 36.16 36.61 657,718 +0.28(+0.77%)
May 05, 2008 36.30 36.48 36.27 36.33 3,000,141 +0.06(+0.16%)
May 02, 2008 36.39 36.46 36.15 36.27 519,898 -0.09(-0.25%)
May 01, 2008 35.77 36.38 35.77 36.36 1,998,521 +0.38(+1.06%)
Apr 30, 2008 35.88 36.27 35.88 35.98 573,774 +0.13(+0.37%)
Apr 29, 2008 35.79 35.93 35.79 35.85 1,552,883 -0.22(-0.61%)
Apr 28, 2008 36.17 36.27 36.07 36.07 1,121,695 -0.03(-0.08%)
Apr 25, 2008 36.07 36.12 35.92 36.10 443,211 +0.20(+0.55%)
Apr 24, 2008 35.74 36.00 35.49 35.90 354,814 -0.21(-0.57%)
Apr 23, 2008 35.80 36.20 35.68 36.10 1,956,318 +0.13(+0.36%)
Apr 22, 2008 36.11 36.16 35.79 35.97 996,773 -0.40(-1.10%)
Apr 21, 2008 36.22 36.40 36.07 36.37 985,278 +0.16(+0.45%)
Apr 18, 2008 36.07 36.24 36.03 36.21 1,367,989 +0.42(+1.16%)
Apr 17, 2008 35.73 35.90 35.68 35.79 1,355,719 -0.51(-1.41%)
Apr 16, 2008 35.83 36.34 35.82 36.31 5,073,071 +1.03(+2.92%)
Apr 15, 2008 35.27 35.30 35.06 35.28 229,741 +0.18(+0.51%)
Apr 14, 2008 35.08 35.20 35.00 35.10 3,425,329 +0.05(+0.15%)
Apr 11, 2008 35.24 35.35 34.90 35.05 517,619 -0.53(-1.48%)
Apr 10, 2008 35.47 35.67 35.26 35.58 991,412 -0.13(-0.36%)
Apr 09, 2008 35.89 35.94 35.59 35.71 894,881 -0.19(-0.53%)
Apr 08, 2008 35.68 35.90 35.63 35.90 1,787,875 -0.16(-0.44%)
Apr 07, 2008 36.20 36.24 36.01 36.06 2,570,038 +0.20(+0.57%)
Apr 04, 2008 35.83 35.96 35.54 35.85 2,654,530 +0.11(+0.30%)
Apr 03, 2008 35.28 35.89 35.25 35.75 6,996,751 +0.05(+0.15%)
Apr 02, 2008 35.55 35.78 35.37 35.69 1,823,903 +0.03(+0.08%)
Apr 01, 2008 34.85 35.70 34.85 35.66 1,074,219 +1.06(+3.07%)
Mar 31, 2008 34.46 34.80 34.45 34.60 1,095,880 +0.26(+0.77%)
Mar 28, 2008 34.55 34.63 34.26 34.34 373,422 +0.04(+0.10%)
Mar 27, 2008 34.88 34.88 34.30 34.30 672,261 -0.10(-0.30%)
Mar 26, 2008 34.18 34.47 34.04 34.40 731,375 +0.20(+0.60%)
Mar 25, 2008 33.87 34.21 33.65 34.20 444,437 +0.62(+1.86%)
Mar 24, 2008 33.10 33.69 33.04 33.58 2,376,592 +0.69(+2.11%)
Mar 21, 2008 32.34 33.01 32.22 32.88 699,409 +0.00(+0.00%)
Mar 20, 2008 32.34 33.01 32.22 32.88 699,409 +0.29(+0.89%)
Mar 19, 2008 33.51 33.60 32.56 32.59 910,162 -1.23(-3.63%)
Mar 18, 2008 33.40 33.87 33.37 33.82 9,706,358 +0.88(+2.68%)
Mar 17, 2008 32.50 33.15 32.47 32.94 1,230,810 -0.40(-1.19%)
Mar 14, 2008 34.12 34.15 33.01 33.34 2,878,335 -0.68(-2.00%)
Mar 13, 2008 33.39 34.11 33.20 34.02 3,003,480 +0.14(+0.41%)
Mar 12, 2008 34.08 34.16 33.80 33.88 1,173,822 -0.01(-0.04%)
Mar 11, 2008 33.67 33.91 33.15 33.89 1,046,136 +1.18(+3.60%)
Mar 10, 2008 33.22 33.23 32.62 32.71 1,751,401 -0.33(-1.01%)
Mar 07, 2008 33.03 33.45 32.87 33.05 1,959,242 -0.36(-1.07%)
Mar 06, 2008 33.88 33.89 33.36 33.40 4,495,592 -0.34(-1.00%)
Mar 05, 2008 33.61 34.06 33.53 33.74 5,445,295 +0.44(+1.31%)
Mar 04, 2008 33.28 33.49 32.97 33.30 3,762,208 -0.50(-1.49%)
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.