Eurozone Ishares MSCI ETF (NY: EZU )

51.04 -0.67 (-1.30%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.10 23.22 22.81 22.87 519,426 -0.11(-0.50%)
Apr 29, 2010 22.94 23.13 22.86 22.99 1,107,915 +0.46(+2.05%)
Apr 28, 2010 22.87 22.87 22.23 22.53 838,593 -0.18(-0.80%)
Apr 27, 2010 23.49 23.73 22.61 22.71 504,525 -1.24(-5.17%)
Apr 26, 2010 24.01 24.08 23.88 23.95 292,258 -0.09(-0.39%)
Apr 23, 2010 23.74 24.07 23.67 24.04 254,533 +0.22(+0.93%)
Apr 22, 2010 23.62 23.85 23.46 23.82 262,540 -0.33(-1.39%)
Apr 21, 2010 24.19 24.26 24.01 24.15 331,055 -0.29(-1.18%)
Apr 20, 2010 24.47 24.49 24.36 24.44 244,219 +0.26(+1.08%)
Apr 19, 2010 23.98 24.22 23.93 24.18 281,800 -0.09(-0.36%)
Apr 16, 2010 24.66 24.72 24.14 24.27 294,148 -0.62(-2.50%)
Apr 15, 2010 24.76 24.92 24.72 24.89 279,311 -0.12(-0.48%)
Apr 14, 2010 24.88 25.04 24.81 25.01 351,829 +0.27(+1.08%)
Apr 13, 2010 24.79 24.81 24.52 24.74 340,007 +0.01(+0.05%)
Apr 12, 2010 24.69 24.80 24.67 24.73 323,183 +0.25(+1.01%)
Apr 09, 2010 24.10 24.54 24.10 24.48 431,661 +0.44(+1.81%)
Apr 08, 2010 23.77 24.05 23.69 24.05 326,135 -0.04(-0.17%)
Apr 07, 2010 24.19 24.23 23.98 24.09 5,650,151 -0.31(-1.29%)
Apr 06, 2010 24.15 24.40 24.13 24.40 692,396 -0.15(-0.60%)
Apr 05, 2010 24.54 24.63 24.44 24.55 220,531 +0.05(+0.19%)
Apr 01, 2010 24.31 24.50 24.50 24.50 313,809 +0.44(+1.81%)
Mar 31, 2010 23.97 24.17 23.87 24.07 329,207 +0.07(+0.28%)
Mar 30, 2010 24.15 24.15 23.87 24.00 468,663 -0.10(-0.42%)
Mar 29, 2010 24.01 24.13 23.95 24.10 336,610 +0.19(+0.81%)
Mar 26, 2010 23.82 23.99 23.77 23.91 262,004 +0.28(+1.19%)
Mar 25, 2010 23.77 23.95 23.58 23.62 429,674 +0.15(+0.63%)
Mar 24, 2010 23.44 23.57 23.37 23.48 1,379,404 -0.47(-1.95%)
Mar 23, 2010 23.79 23.97 23.72 23.95 408,081 +0.17(+0.70%)
Mar 22, 2010 23.34 23.84 23.30 23.78 282,233 -0.05(-0.22%)
Mar 19, 2010 24.01 24.01 23.64 23.83 182,932 -0.29(-1.19%)
Mar 18, 2010 24.23 24.28 23.92 24.12 248,399 -0.23(-0.94%)
Mar 17, 2010 24.35 24.49 24.33 24.35 190,081 +0.07(+0.30%)
Mar 16, 2010 24.01 24.30 23.95 24.27 599,428 +0.32(+1.34%)
Mar 15, 2010 23.80 23.95 23.77 23.95 302,905 -0.15(-0.61%)
Mar 12, 2010 24.21 24.21 24.05 24.10 119,903 +0.11(+0.45%)
Mar 11, 2010 23.85 24.01 23.77 23.99 342,048 +0.11(+0.48%)
Mar 10, 2010 23.78 24.05 23.78 23.88 295,429 +0.15(+0.62%)
Mar 09, 2010 23.48 23.81 23.46 23.73 786,657 -0.02(-0.08%)
Mar 08, 2010 23.85 23.90 23.68 23.75 174,010 -0.03(-0.11%)
Mar 05, 2010 23.40 23.82 23.38 23.78 145,000 +0.58(+2.48%)
Mar 04, 2010 23.35 23.44 23.10 23.20 476,483 -0.06(-0.26%)
Mar 03, 2010 23.16 23.46 23.14 23.26 261,447 +0.29(+1.28%)
Mar 02, 2010 22.89 23.08 22.78 22.97 202,683 +0.29(+1.27%)
Mar 01, 2010 22.50 22.75 22.44 22.68 251,412 +0.27(+1.20%)
Feb 26, 2010 22.24 22.60 22.04 22.41 681,337 +0.19(+0.87%)
Feb 25, 2010 21.94 22.27 21.86 22.22 392,769 -0.23(-1.01%)
Feb 24, 2010 22.35 22.62 22.25 22.45 248,559 +0.07(+0.33%)
Feb 23, 2010 22.65 22.67 22.27 22.37 411,525 -0.43(-1.88%)
Feb 22, 2010 22.94 23.01 22.79 22.80 150,241 -0.04(-0.18%)
Feb 19, 2010 22.61 22.90 22.58 22.84 135,666 -0.07(-0.29%)
Feb 18, 2010 22.64 22.95 22.64 22.91 280,589 +0.17(+0.73%)
Feb 17, 2010 22.84 23.04 22.63 22.74 552,342 -0.07(-0.32%)
Feb 16, 2010 22.29 22.82 22.16 22.81 223,864 +0.64(+2.87%)
Feb 12, 2010 21.97 22.18 22.18 22.18 172,281 -0.27(-1.22%)
Feb 11, 2010 22.20 22.51 21.96 22.45 194,021 -0.04(-0.18%)
Feb 10, 2010 22.55 22.63 22.27 22.49 293,506 -0.13(-0.56%)
Feb 09, 2010 22.29 22.89 22.08 22.62 711,743 +0.83(+3.81%)
Feb 08, 2010 21.96 22.18 21.73 21.79 264,010 -0.22(-1.00%)
Feb 05, 2010 22.20 22.31 21.49 22.01 575,309 -0.43(-1.91%)
Feb 04, 2010 23.20 23.20 22.44 22.44 392,171 -1.24(-5.23%)
Feb 03, 2010 23.81 23.94 23.59 23.68 405,320 -0.46(-1.89%)
Feb 02, 2010 23.80 24.13 23.71 24.13 238,855 +0.58(+2.45%)
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.