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 36.30 36.49 36.25 36.38 1,406,318 +0.28(+0.77%)
May 29, 2008 35.96 36.27 35.88 36.11 1,609,267 -0.28(-0.78%)
May 28, 2008 36.32 36.39 36.05 36.39 530,013 +0.22(+0.61%)
May 27, 2008 36.05 36.20 35.95 36.17 1,587,300 -0.17(-0.45%)
May 26, 2008 36.64 36.67 36.21 36.34 0 +0.00(+0.00%)
May 23, 2008 36.64 36.67 36.21 36.34 3,100,884 -0.45(-1.21%)
May 22, 2008 36.59 36.85 36.59 36.78 1,415,316 +0.31(+0.85%)
May 21, 2008 36.84 36.92 36.43 36.47 638,182 -0.34(-0.93%)
May 20, 2008 36.89 36.93 36.65 36.82 2,000,869 -0.15(-0.40%)
May 19, 2008 37.08 37.22 36.89 36.97 876,783 -0.23(-0.62%)
May 16, 2008 36.87 37.20 36.80 37.20 427,089 +0.51(+1.39%)
May 15, 2008 36.39 36.78 36.36 36.69 471,604 +0.39(+1.09%)
May 14, 2008 36.33 36.52 36.29 36.29 1,986,286 +0.07(+0.19%)
May 13, 2008 36.16 36.31 36.09 36.22 549,637 -0.18(-0.51%)
May 12, 2008 36.06 36.44 36.00 36.41 758,442 +0.42(+1.17%)
May 09, 2008 35.79 36.02 35.79 35.98 191,842 -0.07(-0.20%)
May 08, 2008 36.04 36.23 36.02 36.06 753,150 +0.22(+0.61%)
May 07, 2008 36.36 36.37 35.83 35.84 1,651,759 -0.75(-2.05%)
May 06, 2008 36.19 36.59 36.14 36.59 658,139 +0.28(+0.77%)
May 05, 2008 36.27 36.45 36.25 36.31 3,002,060 +0.06(+0.16%)
May 02, 2008 36.37 36.44 36.13 36.25 520,231 -0.09(-0.24%)
May 01, 2008 35.75 36.36 35.75 36.34 1,999,800 +0.38(+1.06%)
Apr 30, 2008 35.86 36.24 35.86 35.96 574,141 +0.13(+0.37%)
Apr 29, 2008 35.77 35.91 35.77 35.83 1,553,876 -0.22(-0.61%)
Apr 28, 2008 36.15 36.25 36.04 36.04 1,122,413 -0.03(-0.08%)
Apr 25, 2008 36.05 36.10 35.90 36.07 443,494 +0.20(+0.55%)
Apr 24, 2008 35.72 35.98 35.47 35.87 355,041 -0.20(-0.57%)
Apr 23, 2008 35.78 36.18 35.66 36.08 1,957,569 +0.13(+0.36%)
Apr 22, 2008 36.08 36.14 35.77 35.95 997,411 -0.40(-1.10%)
Apr 21, 2008 36.19 36.38 36.04 36.35 985,908 +0.16(+0.45%)
Apr 18, 2008 36.05 36.22 36.01 36.19 1,368,864 +0.42(+1.16%)
Apr 17, 2008 35.71 35.88 35.65 35.77 1,356,587 -0.51(-1.41%)
Apr 16, 2008 35.80 36.31 35.80 36.28 5,076,315 +1.03(+2.92%)
Apr 15, 2008 35.25 35.28 35.03 35.25 229,888 +0.18(+0.51%)
Apr 14, 2008 35.06 35.18 34.98 35.08 3,427,520 +0.05(+0.15%)
Apr 11, 2008 35.22 35.33 34.88 35.02 517,950 -0.53(-1.48%)
Apr 10, 2008 35.45 35.64 35.24 35.55 992,046 -0.13(-0.37%)
Apr 09, 2008 35.87 35.92 35.57 35.68 895,453 -0.19(-0.53%)
Apr 08, 2008 35.65 35.87 35.60 35.87 1,789,019 -0.16(-0.44%)
Apr 07, 2008 36.18 36.21 35.99 36.03 2,571,682 +0.20(+0.57%)
Apr 04, 2008 35.81 35.93 35.52 35.83 2,656,228 +0.11(+0.30%)
Apr 03, 2008 35.26 35.87 35.22 35.72 7,001,226 +0.05(+0.15%)
Apr 02, 2008 35.53 35.76 35.35 35.67 1,825,070 +0.03(+0.08%)
Apr 01, 2008 34.83 35.68 34.82 35.64 1,074,906 +1.06(+3.07%)
Mar 31, 2008 34.44 34.78 34.42 34.58 1,096,581 +0.26(+0.77%)
Mar 28, 2008 34.53 34.61 34.24 34.32 373,661 +0.03(+0.10%)
Mar 27, 2008 34.86 34.86 34.28 34.28 672,691 -0.10(-0.30%)
Mar 26, 2008 34.15 34.45 34.02 34.38 731,842 +0.20(+0.60%)
Mar 25, 2008 33.85 34.19 33.63 34.18 444,722 +0.62(+1.86%)
Mar 24, 2008 33.08 33.67 33.02 33.56 2,378,112 +0.69(+2.11%)
Mar 21, 2008 32.32 32.99 32.20 32.86 699,857 +0.00(+0.00%)
Mar 20, 2008 32.32 32.99 32.20 32.86 699,857 +0.29(+0.89%)
Mar 19, 2008 33.49 33.58 32.54 32.57 910,744 -1.23(-3.63%)
Mar 18, 2008 33.38 33.85 33.35 33.80 9,712,566 +0.88(+2.68%)
Mar 17, 2008 32.48 33.13 32.45 32.92 1,231,597 -0.40(-1.19%)
Mar 14, 2008 34.10 34.13 32.99 33.31 2,880,176 -0.68(-2.00%)
Mar 13, 2008 33.37 34.09 33.18 33.99 3,005,401 +0.14(+0.41%)
Mar 12, 2008 34.06 34.13 33.78 33.85 1,174,573 -0.01(-0.04%)
Mar 11, 2008 33.65 33.89 33.13 33.87 1,046,806 +1.18(+3.60%)
Mar 10, 2008 33.20 33.21 32.60 32.69 1,752,521 -0.33(-1.01%)
Mar 07, 2008 33.01 33.43 32.85 33.03 1,960,495 -0.36(-1.07%)
Mar 06, 2008 33.86 33.86 33.34 33.38 4,498,468 -0.34(-1.00%)
Mar 05, 2008 33.58 34.04 33.51 33.72 5,448,778 +0.44(+1.31%)
Mar 04, 2008 33.26 33.47 32.95 33.28 3,764,614 -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.