Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.98 -0.73 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 36.88 37.02 36.57 36.57 394,615 -0.48(-1.29%)
Apr 27, 2007 36.78 37.05 36.69 37.05 273,243 +0.19(+0.52%)
Apr 26, 2007 36.95 36.97 36.76 36.86 364,744 -0.15(-0.41%)
Apr 25, 2007 36.85 37.01 36.75 37.01 324,811 +0.49(+1.34%)
Apr 24, 2007 36.42 36.61 36.31 36.52 627,297 +0.02(+0.05%)
Apr 23, 2007 36.61 36.76 36.46 36.50 1,090,145 -0.26(-0.71%)
Apr 20, 2007 37.41 37.41 36.64 36.76 1,751,086 +0.45(+1.23%)
Apr 19, 2007 35.92 36.41 35.92 36.32 311,604 -0.09(-0.24%)
Apr 18, 2007 36.38 36.51 36.16 36.40 725,086 -0.03(-0.07%)
Apr 17, 2007 36.46 36.54 36.30 36.43 653,080 -0.05(-0.13%)
Apr 16, 2007 36.41 36.51 36.31 36.48 378,264 +0.47(+1.32%)
Apr 13, 2007 35.93 36.05 35.81 36.00 772,566 +0.26(+0.73%)
Apr 12, 2007 35.30 35.78 35.26 35.74 315,692 +0.10(+0.28%)
Apr 11, 2007 35.77 35.77 35.38 35.64 1,284,780 -0.03(-0.08%)
Apr 10, 2007 35.52 35.67 35.42 35.67 677,921 +0.31(+0.88%)
Apr 09, 2007 34.50 35.70 34.50 35.36 356,568 -0.07(-0.19%)
Apr 05, 2007 35.29 35.47 35.24 35.43 576,044 +0.27(+0.77%)
Apr 04, 2007 35.02 35.16 34.91 35.16 883,561 +0.17(+0.50%)
Apr 03, 2007 34.72 35.03 34.72 34.98 505,925 +0.36(+1.04%)
Apr 02, 2007 34.62 34.64 34.41 34.62 213,186 +0.18(+0.53%)
Mar 30, 2007 34.26 34.51 34.26 34.44 614,719 +0.41(+1.21%)
Mar 29, 2007 34.40 34.59 34.03 34.03 382,981 +0.12(+0.36%)
Mar 28, 2007 33.92 34.12 33.90 33.91 731,375 -0.33(-0.98%)
Mar 27, 2007 34.17 34.27 34.04 34.24 319,151 -0.13(-0.38%)
Mar 26, 2007 34.40 34.40 33.96 34.37 227,021 +0.03(+0.08%)
Mar 23, 2007 34.29 34.38 34.21 34.34 440,208 +0.19(+0.55%)
Mar 22, 2007 34.34 34.34 34.06 34.16 634,214 -0.19(-0.56%)
Mar 21, 2007 33.62 34.67 33.49 34.35 968,144 +0.92(+2.75%)
Mar 20, 2007 33.12 33.46 33.05 33.43 187,717 +0.24(+0.72%)
Mar 19, 2007 33.14 33.25 33.03 33.19 336,759 +0.51(+1.57%)
Mar 16, 2007 32.73 32.92 32.61 32.68 489,889 +0.17(+0.51%)
Mar 15, 2007 32.22 32.54 32.19 32.51 357,512 +0.08(+0.26%)
Mar 14, 2007 32.05 32.44 31.72 32.43 765,019 +0.31(+0.96%)
Mar 13, 2007 33.08 32.87 32.12 32.12 527,935 -0.96(-2.90%)
Mar 12, 2007 32.87 33.16 32.75 33.08 334,872 +0.15(+0.44%)
Mar 09, 2007 32.89 32.99 32.79 32.94 176,397 +0.07(+0.20%)
Mar 08, 2007 32.80 32.97 32.66 32.87 644,276 +0.41(+1.26%)
Mar 07, 2007 32.28 32.66 32.28 32.46 893,623 -0.01(-0.02%)
Mar 06, 2007 31.96 32.52 31.96 32.46 816,272 +0.72(+2.25%)
Mar 05, 2007 31.68 32.02 31.43 31.75 807,468 -0.40(-1.25%)
Mar 02, 2007 32.29 32.50 32.12 32.15 1,229,439 -0.33(-1.01%)
Mar 01, 2007 32.42 32.69 32.12 32.48 937,914 -0.57(-1.71%)
Feb 28, 2007 33.08 33.22 32.84 33.04 1,558,652 +0.58(+1.79%)
Feb 27, 2007 33.74 33.77 32.31 32.46 1,427,848 -1.93(-5.62%)
Feb 26, 2007 34.87 34.87 34.27 34.40 276,630 +0.11(+0.32%)
Feb 23, 2007 34.23 34.32 34.18 34.29 146,212 +0.07(+0.20%)
Feb 22, 2007 34.18 34.24 34.09 34.22 373,862 +0.07(+0.20%)
Feb 21, 2007 34.02 34.15 33.97 34.15 145,583 -0.13(-0.39%)
Feb 20, 2007 34.15 34.31 33.99 34.28 343,677 +0.09(+0.25%)
Feb 16, 2007 34.04 34.20 33.99 34.20 179,856 -0.02(-0.05%)
Feb 15, 2007 34.23 34.24 34.10 34.21 165,392 +0.04(+0.11%)
Feb 14, 2007 33.88 34.22 33.88 34.18 372,919 +0.46(+1.36%)
Feb 13, 2007 33.47 33.74 33.47 33.72 165,942 +0.62(+1.87%)
Feb 12, 2007 33.29 33.36 33.10 33.10 240,611 -0.38(-1.12%)
Feb 09, 2007 33.59 33.65 33.36 33.47 315,692 -0.22(-0.66%)
Feb 08, 2007 33.51 33.70 33.42 33.70 264,439 +0.03(+0.08%)
Feb 07, 2007 33.64 33.76 33.53 33.67 540,198 +0.19(+0.58%)
Feb 06, 2007 33.40 33.49 33.29 33.48 234,253 +0.16(+0.47%)
Feb 05, 2007 33.31 33.35 33.19 33.32 498,064 -0.11(-0.34%)
Feb 02, 2007 33.38 33.47 33.33 33.43 162,877 -0.06(-0.18%)
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.