Eurozone Ishares MSCI ETF (NY: EZU )

51.71 +1.11 (+2.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.40 21.46 21.17 21.28 865,994 +0.34(+1.61%)
Aug 30, 2012 21.17 21.20 20.89 20.94 325,858 -0.34(-1.62%)
Aug 29, 2012 21.31 21.36 21.20 21.28 450,736 -0.04(-0.17%)
Aug 27, 2012 21.38 21.45 21.30 21.32 542,556 +0.12(+0.59%)
Aug 24, 2012 21.03 21.36 20.99 21.19 865,167 -0.04(-0.17%)
Aug 23, 2012 21.26 21.36 21.14 21.23 548,868 -0.26(-1.23%)
Aug 22, 2012 21.30 21.54 21.27 21.50 866,819 -0.01(-0.07%)
Aug 21, 2012 21.46 21.64 21.40 21.51 1,989,059 +0.29(+1.38%)
Aug 20, 2012 21.14 21.22 21.02 21.22 411,605 -0.05(-0.24%)
Aug 17, 2012 21.26 21.28 21.11 21.27 1,428,854 +0.10(+0.49%)
Aug 16, 2012 20.93 21.24 20.90 21.17 287,837 +0.40(+1.91%)
Aug 15, 2012 20.75 20.84 20.74 20.77 252,472 -0.03(-0.14%)
Aug 14, 2012 20.83 20.88 20.75 20.80 584,065 +0.04(+0.18%)
Aug 13, 2012 20.82 20.90 20.65 20.76 245,468 -0.05(-0.25%)
Aug 10, 2012 20.59 20.83 20.53 20.81 547,571 +0.02(+0.11%)
Aug 09, 2012 20.73 20.90 20.72 20.79 185,324 -0.10(-0.49%)
Aug 08, 2012 20.74 20.93 20.73 20.89 234,489 -0.10(-0.49%)
Aug 07, 2012 21.02 21.14 21.00 21.00 281,361 +0.28(+1.35%)
Aug 06, 2012 20.67 20.84 20.65 20.72 3,944,064 +0.26(+1.26%)
Aug 03, 2012 20.06 20.53 20.06 20.46 265,472 +1.14(+5.89%)
Aug 02, 2012 19.47 19.67 19.14 19.32 391,582 -0.61(-3.06%)
Aug 01, 2012 20.09 20.12 19.92 19.93 288,540 -0.02(-0.11%)
Jul 31, 2012 20.01 20.10 19.94 19.95 4,836,936 -0.12(-0.59%)
Jul 30, 2012 19.92 20.11 19.92 20.07 266,957 -0.09(-0.44%)
Jul 27, 2012 19.76 20.23 19.73 20.16 288,488 +0.72(+3.70%)
Jul 26, 2012 19.33 19.50 19.30 19.44 195,840 +0.90(+4.83%)
Jul 25, 2012 18.66 18.68 18.46 18.54 126,737 +0.20(+1.08%)
Jul 24, 2012 18.61 18.61 18.18 18.35 360,592 -0.34(-1.85%)
Jul 23, 2012 18.54 18.75 18.45 18.69 305,956 -0.53(-2.75%)
Jul 20, 2012 19.32 19.36 19.18 19.22 289,051 -0.65(-3.29%)
Jul 19, 2012 19.80 19.92 19.73 19.87 279,608 +0.17(+0.86%)
Jul 18, 2012 19.43 19.73 19.43 19.70 295,097 +0.16(+0.83%)
Jul 17, 2012 19.54 19.58 19.21 19.54 162,898 +0.15(+0.76%)
Jul 16, 2012 19.31 19.48 19.20 19.40 349,316 -0.01(-0.08%)
Jul 13, 2012 19.12 19.43 19.12 19.41 726,249 +0.32(+1.65%)
Jul 12, 2012 19.07 19.15 18.92 19.09 1,134,063 -0.20(-1.03%)
Jul 11, 2012 19.28 19.38 19.19 19.29 184,970 +0.09(+0.46%)
Jul 10, 2012 19.52 19.56 19.16 19.21 441,500 -0.14(-0.72%)
Jul 09, 2012 19.32 19.34 19.21 19.34 313,961 +0.01(+0.04%)
Jul 06, 2012 19.51 19.54 19.23 19.34 4,776,759 -0.51(-2.55%)
Jul 05, 2012 19.88 19.92 19.71 19.84 1,193,494 -0.62(-3.01%)
Jul 03, 2012 20.25 20.50 20.25 20.46 1,523,226 +0.19(+0.94%)
Jul 02, 2012 20.19 20.29 20.09 20.27 354,943 +0.12(+0.58%)
Jun 29, 2012 19.90 20.15 19.87 20.15 409,541 +1.15(+6.07%)
Jun 28, 2012 18.79 19.01 18.68 19.00 714,125 +0.00(+0.00%)
Jun 27, 2012 18.79 19.04 18.79 19.00 541,695 +0.23(+1.21%)
Jun 26, 2012 18.76 18.83 18.55 18.77 567,701 +0.00(+0.00%)
Jun 25, 2012 18.85 18.86 18.66 18.77 349,990 -0.62(-3.18%)
Jun 22, 2012 19.48 19.50 19.23 19.39 146,455 +0.20(+1.03%)
Jun 21, 2012 19.81 19.84 19.18 19.19 343,171 -0.53(-2.68%)
Jun 20, 2012 19.62 19.88 19.49 19.72 2,629,188 +0.18(+0.91%)
Jun 19, 2012 19.31 19.69 19.31 19.54 312,620 +0.48(+2.54%)
Jun 18, 2012 19.05 19.18 18.98 19.06 684,003 -0.26(-1.33%)
Jun 15, 2012 19.12 19.33 19.06 19.31 554,710 +0.36(+1.88%)
Jun 14, 2012 18.74 19.02 18.71 18.96 192,625 +0.24(+1.26%)
Jun 13, 2012 18.70 18.91 18.61 18.72 500,254 -0.13(-0.68%)
Jun 12, 2012 18.75 18.86 18.46 18.85 234,323 +0.25(+1.34%)
Jun 11, 2012 19.14 19.14 18.60 18.60 755,982 -0.26(-1.40%)
Jun 08, 2012 18.62 18.91 18.57 18.86 132,164 +0.01(+0.04%)
Jun 07, 2012 19.18 19.18 18.81 18.86 316,717 -0.04(-0.23%)
Jun 06, 2012 18.41 18.91 18.41 18.90 981,945 +0.63(+3.48%)
Jun 05, 2012 18.12 18.29 18.11 18.26 287,717 +0.05(+0.27%)
Jun 04, 2012 18.23 18.29 18.08 18.21 200,137 +0.24(+1.31%)
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.