Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 33.01 33.54 32.95 33.47 319,988 +0.65(+2.00%)
Jun 29, 2011 32.58 32.84 32.37 32.81 510,725 +0.66(+2.04%)
Jun 28, 2011 31.74 32.16 31.73 32.16 171,149 +0.53(+1.69%)
Jun 27, 2011 31.17 31.70 31.16 31.62 76,219 +0.42(+1.35%)
Jun 24, 2011 31.66 31.66 31.14 31.20 159,468 -0.67(-2.11%)
Jun 23, 2011 31.45 31.87 31.22 31.87 116,141 -0.47(-1.44%)
Jun 22, 2011 32.52 32.72 32.30 32.34 100,633 -0.35(-1.09%)
Jun 21, 2011 32.28 32.74 32.22 32.69 205,862 +0.84(+2.65%)
Jun 20, 2011 31.88 31.93 31.76 31.85 349,772 -0.10(-0.32%)
Jun 17, 2011 32.09 32.14 31.85 31.95 570,597 +0.67(+2.16%)
Jun 16, 2011 31.19 31.43 30.95 31.28 350,465 -0.03(-0.11%)
Jun 15, 2011 31.74 31.94 31.23 31.31 812,755 -1.34(-4.10%)
Jun 14, 2011 32.52 32.80 32.52 32.65 152,129 +0.70(+2.19%)
Jun 13, 2011 32.05 32.18 31.71 31.95 179,815 +0.09(+0.29%)
Jun 10, 2011 32.50 32.50 31.76 31.86 514,645 -1.02(-3.10%)
Jun 09, 2011 32.50 32.96 32.40 32.88 572,620 +0.45(+1.38%)
Jun 08, 2011 32.68 32.78 32.41 32.43 404,935 -0.59(-1.79%)
Jun 07, 2011 33.11 33.31 33.00 33.02 2,030,333 +0.42(+1.29%)
Jun 06, 2011 33.05 33.09 32.60 32.60 151,928 -0.63(-1.90%)
Jun 03, 2011 32.62 33.40 32.62 33.23 1,266,018 +1.21(+3.79%)
May 24, 2011 32.12 32.24 31.90 32.02 397,872 +0.12(+0.37%)
May 23, 2011 31.78 32.02 31.67 31.90 211,834 -0.78(-2.37%)
May 20, 2011 33.14 33.14 32.58 32.68 396,339 -0.85(-2.54%)
May 19, 2011 33.27 33.53 33.11 33.53 1,058,743 +0.48(+1.45%)
May 18, 2011 32.82 33.15 32.70 33.05 125,610 +0.19(+0.56%)
May 17, 2011 32.62 32.88 32.44 32.86 775,923 +0.03(+0.10%)
May 16, 2011 32.69 33.20 32.66 32.83 180,710 -0.01(-0.03%)
May 13, 2011 33.32 33.40 32.62 32.84 177,923 -0.67(-2.01%)
May 12, 2011 33.17 33.62 32.96 33.51 118,649 +0.18(+0.53%)
May 11, 2011 33.80 33.81 33.14 33.33 169,886 -0.71(-2.08%)
May 10, 2011 33.76 34.09 33.69 34.04 402,628 +0.51(+1.51%)
May 09, 2011 33.44 33.55 33.16 33.53 1,185,016 +0.08(+0.25%)
May 06, 2011 34.16 34.28 33.20 33.45 945,143 -0.28(-0.82%)
May 05, 2011 34.12 34.18 33.59 33.73 7,310,650 -0.98(-2.83%)
May 04, 2011 35.21 35.22 34.61 34.71 200,670 -0.40(-1.14%)
May 03, 2011 35.03 35.36 34.93 35.11 314,574 -0.12(-0.33%)
May 02, 2011 35.24 35.25 35.19 35.23 970,262 -0.03(-0.07%)
Apr 29, 2011 35.20 35.36 35.15 35.25 245,710 +0.08(+0.22%)
Apr 28, 2011 34.90 35.21 34.90 35.18 118,043 +0.20(+0.58%)
Apr 27, 2011 34.58 35.02 34.35 34.98 221,760 +0.72(+2.12%)
Apr 26, 2011 34.12 34.29 33.99 34.25 575,748 +0.36(+1.07%)
Apr 25, 2011 33.88 33.91 33.64 33.89 196,700 +0.15(+0.45%)
Apr 21, 2011 33.78 33.84 33.63 33.74 183,083 +0.23(+0.68%)
Apr 20, 2011 33.36 33.60 33.36 33.51 150,192 +1.01(+3.11%)
Apr 19, 2011 32.45 32.56 32.19 32.50 362,806 +0.28(+0.86%)
Apr 18, 2011 32.26 32.35 31.76 32.22 735,802 -1.03(-3.09%)
Apr 15, 2011 33.16 33.32 33.00 33.25 239,552 -0.17(-0.50%)
Apr 14, 2011 33.07 33.47 33.02 33.42 694,955 +0.06(+0.18%)
Apr 13, 2011 33.69 33.72 33.23 33.36 163,744 +0.01(+0.03%)
Apr 12, 2011 33.51 33.56 33.21 33.35 260,297 -0.25(-0.75%)
Apr 11, 2011 33.73 33.80 33.53 33.60 169,307 -0.10(-0.30%)
Apr 08, 2011 33.81 33.90 33.59 33.70 142,308 +0.26(+0.78%)
Apr 07, 2011 33.43 33.62 33.24 33.44 183,269 -0.13(-0.40%)
Apr 06, 2011 33.36 33.69 33.36 33.58 10,470,992 +0.45(+1.35%)
Apr 05, 2011 32.78 33.23 32.77 33.13 191,090 -0.01(-0.03%)
Apr 04, 2011 33.20 33.27 33.01 33.14 179,774 +0.12(+0.36%)
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.