Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.19 27.63 26.95 27.40 557,286 +0.24(+0.87%)
Feb 25, 2010 26.83 27.22 26.73 27.16 321,258 -0.28(-1.01%)
Feb 24, 2010 27.32 27.66 27.20 27.44 203,303 +0.09(+0.33%)
Feb 23, 2010 27.70 27.72 27.22 27.35 336,598 -0.52(-1.88%)
Feb 22, 2010 28.05 28.13 27.87 27.88 122,887 -0.05(-0.18%)
Feb 19, 2010 27.64 28.00 27.61 27.93 110,965 -0.08(-0.29%)
Feb 18, 2010 27.68 28.06 27.68 28.01 229,502 +0.20(+0.73%)
Feb 17, 2010 27.93 28.17 27.67 27.80 451,777 -0.09(-0.32%)
Feb 16, 2010 27.25 27.90 27.10 27.89 183,105 +0.78(+2.87%)
Feb 12, 2010 26.86 27.11 27.11 27.11 140,914 -0.34(-1.22%)
Feb 11, 2010 27.15 27.52 26.85 27.45 158,696 -0.05(-0.18%)
Feb 10, 2010 27.57 27.66 27.23 27.50 240,067 -0.16(-0.56%)
Feb 09, 2010 27.25 27.99 27.00 27.66 582,156 +1.02(+3.81%)
Feb 08, 2010 26.84 27.11 26.57 26.64 215,942 -0.27(-1.00%)
Feb 05, 2010 27.15 27.27 26.27 26.91 470,562 -0.52(-1.91%)
Feb 04, 2010 28.36 28.36 27.43 27.43 320,768 -1.52(-5.23%)
Feb 03, 2010 29.11 29.26 28.84 28.95 331,523 -0.56(-1.89%)
Feb 02, 2010 29.10 29.51 28.99 29.51 195,366 +0.70(+2.45%)
Feb 01, 2010 28.69 28.88 28.65 28.80 130,008 +0.56(+1.97%)
Jan 29, 2010 28.58 28.86 28.12 28.25 422,582 -0.25(-0.86%)
Jan 28, 2010 29.16 29.16 28.25 28.49 179,813 -0.64(-2.19%)
Jan 27, 2010 28.97 29.21 28.75 29.13 293,099 -0.08(-0.28%)
Jan 26, 2010 29.01 29.52 29.01 29.21 210,343 -0.11(-0.39%)
Jan 25, 2010 29.50 29.63 29.20 29.33 217,263 +0.39(+1.36%)
Jan 22, 2010 29.47 29.66 28.84 28.93 803,136 -0.57(-1.92%)
Jan 21, 2010 30.41 30.51 29.37 29.50 460,759 -0.95(-3.12%)
Jan 20, 2010 30.68 30.68 30.19 30.45 416,521 -0.96(-3.05%)
Jan 19, 2010 31.05 31.50 30.96 31.41 241,278 +0.33(+1.05%)
Jan 15, 2010 31.46 31.08 31.08 31.08 383,301 -0.82(-2.57%)
Jan 14, 2010 31.70 31.92 31.64 31.90 191,559 +0.07(+0.21%)
Jan 13, 2010 31.72 31.93 31.54 31.83 251,052 +0.23(+0.73%)
Jan 12, 2010 31.60 31.73 31.41 31.60 511,454 -0.47(-1.46%)
Jan 11, 2010 32.14 32.23 31.96 32.07 298,098 +0.20(+0.64%)
Jan 08, 2010 31.54 31.88 31.53 31.86 283,973 +0.27(+0.86%)
Jan 07, 2010 31.46 31.59 31.35 31.59 600,642 -0.15(-0.46%)
Jan 06, 2010 31.59 31.78 31.50 31.74 346,717 +0.13(+0.41%)
Jan 05, 2010 31.69 31.81 31.48 31.61 1,101,258 +0.10(+0.31%)
Jan 04, 2010 31.55 31.73 31.32 31.51 1,800,263 +0.83(+2.70%)
Dec 31, 2009 31.15 30.69 30.69 30.69 192,688 -0.33(-1.06%)
Dec 30, 2009 30.91 31.02 30.85 31.01 263,502 -0.24(-0.76%)
Dec 29, 2009 31.37 31.41 31.10 31.25 111,170 +0.13(+0.42%)
Dec 28, 2009 31.21 31.24 31.09 31.12 185,015 +0.08(+0.26%)
Dec 24, 2009 31.00 31.12 30.95 31.04 118,790 +0.09(+0.29%)
Dec 23, 2009 30.75 30.95 30.65 30.95 443,532 +0.26(+0.85%)
Dec 22, 2009 30.64 30.74 30.49 30.69 304,266 +0.02(+0.08%)
Dec 21, 2009 30.49 30.81 30.49 30.66 195,875 +0.29(+0.94%)
Dec 18, 2009 30.42 30.59 30.05 30.37 455,913 -0.01(-0.03%)
Dec 17, 2009 30.68 30.68 30.30 30.38 192,401 -0.78(-2.50%)
Dec 16, 2009 31.05 31.37 31.05 31.16 619,210 +0.37(+1.20%)
Dec 15, 2009 30.76 31.00 30.69 30.79 1,995,104 -0.32(-1.03%)
Dec 14, 2009 31.11 31.17 31.03 31.11 891,324 +0.35(+1.14%)
Dec 11, 2009 30.96 30.96 30.66 30.76 1,789,997 +0.00(+0.00%)
Dec 10, 2009 30.89 31.05 30.70 30.76 1,431,755 +0.02(+0.05%)
Dec 09, 2009 30.75 30.86 30.36 30.74 180,188 -0.17(-0.56%)
Dec 08, 2009 31.14 31.16 30.76 30.91 201,839 -0.73(-2.30%)
Dec 07, 2009 31.69 31.91 31.59 31.64 551,826 -0.13(-0.41%)
Dec 04, 2009 32.12 32.27 31.59 31.77 412,733 +0.07(+0.21%)
Dec 03, 2009 32.17 32.35 31.71 31.71 831,120 -0.25(-0.79%)
Dec 02, 2009 31.91 32.14 31.83 31.96 147,337 +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.