Eurozone Ishares MSCI ETF (NY: EZU )

51.09 -0.20 (-0.38%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 26.03 26.11 25.76 26.04 907,444 +0.15(+0.57%)
May 28, 2009 25.72 25.89 25.31 25.89 291,650 +0.46(+1.80%)
May 27, 2009 25.79 25.89 25.33 25.44 91,855 -0.34(-1.30%)
May 26, 2009 26.03 26.03 24.78 25.77 532,497 +0.44(+1.75%)
May 22, 2009 25.45 25.55 25.22 25.33 261,896 +0.12(+0.49%)
May 21, 2009 25.00 25.24 24.85 25.21 400,610 -0.09(-0.36%)
May 20, 2009 25.29 25.73 25.23 25.30 258,958 +0.23(+0.91%)
May 19, 2009 24.81 25.20 24.75 25.07 267,542 +0.44(+1.80%)
May 18, 2009 24.74 24.74 24.09 24.63 151,602 +0.97(+4.08%)
May 15, 2009 23.86 24.12 23.52 23.66 220,865 -0.29(-1.23%)
May 14, 2009 23.69 24.17 23.63 23.95 174,225 +0.16(+0.69%)
May 13, 2009 23.99 24.03 23.67 23.79 120,329 -0.84(-3.39%)
May 12, 2009 24.82 24.88 24.36 24.63 571,521 +0.16(+0.64%)
May 11, 2009 24.63 24.69 24.38 24.47 581,237 -0.79(-3.14%)
May 08, 2009 24.68 25.31 24.58 25.26 587,908 +1.24(+5.18%)
May 07, 2009 24.84 24.85 23.90 24.02 273,855 -0.41(-1.68%)
May 06, 2009 24.41 24.54 24.01 24.43 233,021 +0.56(+2.33%)
May 05, 2009 24.16 24.22 23.79 23.87 284,625 -0.36(-1.49%)
May 04, 2009 23.62 24.26 23.50 24.23 248,817 +0.99(+4.26%)
May 01, 2009 23.21 23.26 22.95 23.24 122,243 +0.24(+1.03%)
Apr 30, 2009 23.24 23.44 22.84 23.00 152,616 +0.21(+0.93%)
Apr 29, 2009 22.55 23.12 22.55 22.79 293,631 +0.61(+2.73%)
Apr 28, 2009 21.76 22.36 21.75 22.18 193,012 +0.00(+0.00%)
Apr 27, 2009 22.18 22.57 22.06 22.18 513,710 -0.44(-1.95%)
Apr 24, 2009 22.64 22.79 22.46 22.63 415,526 +0.38(+1.69%)
Apr 23, 2009 21.98 22.28 21.75 22.25 118,149 +0.62(+2.88%)
Apr 22, 2009 21.28 22.04 21.28 21.63 133,659 +0.02(+0.11%)
Apr 21, 2009 20.90 21.66 20.87 21.60 203,276 +0.41(+1.93%)
Apr 20, 2009 21.60 21.65 21.14 21.19 264,241 -1.16(-5.20%)
Apr 17, 2009 22.36 22.49 22.19 22.36 202,974 -0.05(-0.22%)
Apr 16, 2009 22.35 22.52 22.05 22.41 188,045 +0.21(+0.96%)
Apr 15, 2009 21.66 22.20 21.62 22.19 147,376 +0.37(+1.69%)
Apr 14, 2009 21.94 22.15 21.82 21.82 111,509 -0.32(-1.44%)
Apr 13, 2009 21.75 22.30 21.69 22.14 120,511 +0.33(+1.50%)
Apr 09, 2009 21.79 21.84 21.53 21.82 596,555 +0.57(+2.66%)
Apr 08, 2009 21.12 21.44 20.97 21.25 322,645 +0.41(+1.96%)
Apr 07, 2009 20.96 21.10 20.79 20.84 114,398 -0.61(-2.86%)
Apr 06, 2009 21.47 21.51 21.20 21.46 306,293 -0.44(-2.02%)
Apr 03, 2009 21.65 21.95 21.48 21.90 128,227 +0.36(+1.67%)
Apr 02, 2009 21.29 21.94 21.29 21.54 178,657 +0.99(+4.82%)
Apr 01, 2009 19.79 20.60 19.79 20.55 203,648 +0.48(+2.41%)
Mar 31, 2009 19.85 20.36 19.74 20.06 329,252 +0.67(+3.46%)
Mar 30, 2009 19.61 19.63 19.18 19.39 188,509 -1.95(-9.13%)
Mar 26, 2009 21.13 21.41 20.91 21.34 431,029 +0.18(+0.85%)
Mar 25, 2009 20.82 21.28 20.62 21.16 172,587 +0.67(+3.28%)
Mar 24, 2009 20.74 21.04 20.47 20.49 171,469 -0.88(-4.14%)
Mar 23, 2009 20.87 21.37 20.83 21.37 321,131 +1.51(+7.58%)
Mar 20, 2009 20.15 20.27 19.81 19.87 105,635 -0.32(-1.58%)
Mar 19, 2009 20.60 20.69 20.11 20.19 301,924 +0.05(+0.24%)
Mar 18, 2009 19.30 20.24 19.08 20.14 290,050 +0.69(+3.54%)
Mar 17, 2009 18.85 19.45 18.74 19.45 118,026 +0.49(+2.59%)
Mar 16, 2009 19.20 19.42 18.96 18.96 160,432 +0.17(+0.92%)
Mar 13, 2009 18.78 18.94 18.51 18.79 0 -0.06(-0.30%)
Mar 12, 2009 17.97 18.85 17.83 18.84 327,955 +0.83(+4.59%)
Mar 11, 2009 18.25 18.47 17.84 18.02 328,808 +0.19(+1.06%)
Mar 10, 2009 16.98 18.02 16.98 17.83 167,762 +1.19(+7.14%)
Mar 09, 2009 16.44 16.95 16.44 16.64 396,324 -0.34(-2.02%)
Mar 06, 2009 17.23 17.42 16.62 16.98 0 -0.01(-0.05%)
Mar 05, 2009 18.79 18.79 16.94 16.99 100,048 -0.93(-5.16%)
Mar 04, 2009 17.59 18.20 17.54 17.92 276,856 +0.61(+3.55%)
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.