Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.34 14.77 14.28 14.43 0 -0.14(-0.93%)
Feb 26, 2009 14.90 14.97 14.51 14.57 332,378 -0.09(-0.62%)
Feb 25, 2009 14.86 14.90 14.31 14.66 1,096,010 -0.39(-2.58%)
Feb 24, 2009 14.58 15.13 14.46 15.05 470,866 +0.66(+4.56%)
Feb 23, 2009 15.07 15.15 14.34 14.39 225,209 -0.64(-4.24%)
Feb 20, 2009 14.86 15.25 14.79 15.03 1,068,554 -0.29(-1.90%)
Feb 19, 2009 15.71 15.84 15.28 15.32 456,352 -0.07(-0.46%)
Feb 18, 2009 15.49 15.49 15.10 15.39 241,420 +0.00(+0.00%)
Feb 17, 2009 15.59 15.73 15.37 15.39 332,558 -1.14(-6.89%)
Feb 13, 2009 16.68 16.81 16.53 16.53 79,292 -0.19(-1.16%)
Feb 12, 2009 16.44 16.72 16.19 16.72 296,717 -0.11(-0.65%)
Feb 11, 2009 16.93 17.03 16.59 16.83 155,814 +0.20(+1.21%)
Feb 10, 2009 17.41 17.57 16.54 16.63 972,476 -1.00(-5.66%)
Feb 09, 2009 17.42 17.72 17.42 17.63 119,999 +0.21(+1.23%)
Feb 06, 2009 17.17 17.62 17.13 17.42 164,282 +0.43(+2.55%)
Feb 05, 2009 16.63 17.18 16.44 16.98 190,501 +0.26(+1.55%)
Feb 04, 2009 16.78 17.20 16.64 16.72 464,364 -0.17(-1.03%)
Feb 03, 2009 16.50 17.01 16.37 16.90 807,537 +0.60(+3.69%)
Feb 02, 2009 16.10 16.44 16.03 16.30 84,347 -0.12(-0.71%)
Jan 30, 2009 16.74 16.93 16.34 16.41 0 -0.24(-1.44%)
Jan 29, 2009 17.18 17.18 16.63 16.65 332,510 -0.95(-5.37%)
Jan 28, 2009 17.58 17.70 17.42 17.60 119,097 +0.70(+4.14%)
Jan 27, 2009 16.78 16.99 16.57 16.90 511,139 +0.29(+1.75%)
Jan 26, 2009 16.55 16.91 16.42 16.61 244,013 +0.37(+2.27%)
Jan 23, 2009 15.64 16.38 15.59 16.24 273,689 -0.12(-0.71%)
Jan 22, 2009 16.20 16.53 15.99 16.35 457,898 -0.50(-3.00%)
Jan 21, 2009 16.35 16.86 16.06 16.86 330,074 +0.87(+5.47%)
Jan 20, 2009 16.66 16.72 15.96 15.98 982,189 -1.42(-8.18%)
Jan 16, 2009 17.51 17.73 17.05 17.41 805,653 +0.05(+0.26%)
Jan 15, 2009 17.34 17.51 16.79 17.36 718,835 +0.11(+0.64%)
Jan 14, 2009 17.58 17.64 17.19 17.25 429,286 -0.88(-4.86%)
Jan 13, 2009 18.19 18.30 18.00 18.13 359,629 -0.45(-2.40%)
Jan 12, 2009 18.99 18.99 18.46 18.58 267,289 -0.41(-2.18%)
Jan 09, 2009 19.62 19.64 18.98 18.99 4,511,884 -0.85(-4.27%)
Jan 08, 2009 19.59 19.88 19.49 19.84 1,435,791 +0.15(+0.76%)
Jan 07, 2009 19.89 19.89 19.53 19.69 272,308 -0.24(-1.20%)
Jan 06, 2009 19.75 20.03 19.56 19.93 707,999 +0.19(+0.98%)
Jan 05, 2009 19.61 19.92 19.56 19.74 735,081 -0.39(-1.96%)
Jan 02, 2009 19.77 20.23 19.69 20.13 0 +0.32(+1.60%)
Jan 01, 2009 19.49 19.93 19.47 19.82 0 +0.00(+0.00%)
Dec 31, 2008 19.49 19.93 19.47 19.82 702,741 +0.05(+0.23%)
Dec 30, 2008 19.40 19.77 19.27 19.77 625,182 +0.75(+3.95%)
Dec 29, 2008 19.39 19.48 18.94 19.02 390,823 -0.19(-0.98%)
Dec 26, 2008 19.07 19.33 18.94 19.21 553,431 +0.25(+1.33%)
Dec 24, 2008 19.09 19.09 18.88 18.96 326,076 +0.21(+1.10%)
Dec 23, 2008 19.05 19.25 18.70 18.75 964,047 -0.10(-0.52%)
Dec 22, 2008 19.14 19.16 18.54 18.85 498,918 -0.13(-0.70%)
Dec 19, 2008 19.16 19.41 18.90 18.98 279,143 -0.38(-1.97%)
Dec 18, 2008 20.12 20.17 19.30 19.36 391,042 -0.57(-2.84%)
Dec 17, 2008 19.49 20.16 19.49 19.93 2,384,420 -0.41(-2.00%)
Dec 16, 2008 18.75 20.33 18.74 20.33 460,305 +1.59(+8.48%)
Dec 15, 2008 18.68 18.83 18.47 18.75 635,761 +0.14(+0.75%)
Dec 12, 2008 17.93 18.91 17.90 18.61 499,460 +0.18(+1.00%)
Dec 11, 2008 18.45 18.83 18.26 18.42 395,432 -0.07(-0.38%)
Dec 10, 2008 18.22 18.52 18.12 18.49 1,561,462 +0.58(+3.23%)
Dec 09, 2008 17.85 18.26 17.70 17.91 1,289,470 -0.07(-0.39%)
Dec 08, 2008 17.47 18.14 17.45 17.98 540,876 +0.89(+5.21%)
Dec 05, 2008 16.62 17.16 16.12 17.09 342,355 +0.18(+1.09%)
Dec 04, 2008 17.01 17.36 16.65 16.91 543,763 -0.45(-2.60%)
Dec 03, 2008 16.91 17.38 16.53 17.36 549,974 +0.24(+1.41%)
Dec 02, 2008 16.75 17.23 16.64 17.12 430,744 +0.99(+6.15%)
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.