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 (%)
Jun 30, 2006 27.99 28.12 27.84 27.99 504,990 +0.38(+1.39%)
Jun 29, 2006 26.95 27.60 26.89 27.60 175,566 +0.94(+3.53%)
Jun 28, 2006 26.56 26.66 26.43 26.66 145,676 +0.25(+0.95%)
Jun 27, 2006 26.98 26.98 26.41 26.41 201,996 -0.57(-2.12%)
Jun 26, 2006 26.81 26.98 26.70 26.98 102,885 +0.31(+1.18%)
Jun 23, 2006 26.52 26.86 26.52 26.67 56,949 -0.12(-0.44%)
Jun 22, 2006 26.80 26.86 26.62 26.79 174,308 -0.17(-0.61%)
Jun 21, 2006 26.50 27.04 26.50 26.95 255,798 +0.47(+1.78%)
Jun 20, 2006 26.34 26.66 26.29 26.48 152,283 +0.24(+0.93%)
Jun 19, 2006 26.60 26.60 26.18 26.24 72,995 -0.14(-0.54%)
Jun 16, 2006 26.50 26.50 26.24 26.38 819,940 -0.23(-0.87%)
Jun 15, 2006 26.22 26.77 26.22 26.61 448,356 +0.88(+3.43%)
Jun 14, 2006 25.81 25.89 25.52 25.73 3,346,152 +0.34(+1.35%)
Jun 13, 2006 25.75 25.82 25.36 25.38 831,582 -0.72(-2.76%)
Jun 12, 2006 26.55 26.55 26.06 26.11 295,757 -0.29(-1.10%)
Jun 09, 2006 26.69 26.77 26.34 26.40 583,964 -0.18(-0.69%)
Jun 08, 2006 26.55 26.68 26.07 26.58 1,272,701 -0.56(-2.05%)
Jun 07, 2006 27.28 27.59 27.13 27.14 216,154 -0.25(-0.92%)
Jun 06, 2006 27.47 27.48 27.15 27.39 776,206 -0.41(-1.46%)
Jun 05, 2006 28.10 28.20 27.77 27.79 878,463 -0.61(-2.16%)
Jun 02, 2006 28.46 28.48 28.10 28.41 262,091 +0.27(+0.95%)
Jun 01, 2006 27.66 28.14 27.62 28.14 159,520 +0.23(+0.83%)
May 31, 2006 27.86 27.98 27.72 27.91 276,564 +0.26(+0.93%)
May 30, 2006 27.99 28.02 27.61 27.65 831,582 -0.43(-1.54%)
May 26, 2006 28.01 28.13 27.78 28.08 477,617 +0.26(+0.93%)
May 25, 2006 27.49 27.84 27.48 27.83 534,880 +0.49(+1.80%)
May 24, 2006 27.42 27.52 27.01 27.33 670,174 -0.17(-0.61%)
May 23, 2006 27.65 27.88 27.42 27.50 502,473 +0.21(+0.75%)
May 22, 2006 27.02 27.33 27.00 27.30 1,372,441 -0.56(-1.99%)
May 19, 2006 27.70 27.86 27.47 27.85 822,772 +0.18(+0.64%)
May 18, 2006 27.91 28.02 27.57 27.67 658,218 -0.04(-0.14%)
May 17, 2006 28.61 28.61 27.55 27.71 655,386 -1.03(-3.59%)
May 16, 2006 28.97 28.97 28.59 28.74 265,238 +0.04(+0.13%)
May 15, 2006 28.73 28.91 28.52 28.71 218,357 -0.49(-1.68%)
May 12, 2006 29.42 29.55 29.09 29.20 774,004 -0.41(-1.38%)
May 11, 2006 29.78 29.82 29.56 29.61 357,111 -0.29(-0.96%)
May 10, 2006 29.80 29.95 29.78 29.89 251,708 +0.05(+0.18%)
May 09, 2006 29.75 29.92 29.64 29.84 1,053,400 +0.10(+0.32%)
May 08, 2006 29.81 29.81 29.65 29.74 219,301 +0.01(+0.03%)
May 05, 2006 29.49 29.77 29.46 29.73 602,527 +0.37(+1.26%)
May 04, 2006 29.08 29.41 29.02 29.36 246,045 +0.31(+1.08%)
May 03, 2006 29.09 29.09 28.86 29.05 355,223 -0.23(-0.78%)
May 02, 2006 29.07 29.28 29.07 29.28 179,971 +0.43(+1.50%)
May 01, 2006 29.17 29.24 28.76 28.85 317,152 -0.09(-0.32%)
Apr 28, 2006 28.84 29.03 28.81 28.94 382,597 -0.08(-0.27%)
Apr 27, 2006 28.50 29.07 28.50 29.02 1,258,228 +0.10(+0.33%)
Apr 26, 2006 28.79 28.93 28.79 28.92 202,310 +0.15(+0.53%)
Apr 25, 2006 28.68 29.35 28.58 28.77 426,016 +0.04(+0.13%)
Apr 24, 2006 28.35 28.73 28.35 28.73 182,174 +0.16(+0.56%)
Apr 21, 2006 28.49 28.63 28.45 28.57 200,737 +0.14(+0.50%)
Apr 20, 2006 28.24 28.43 28.24 28.43 1,578,842 +0.15(+0.52%)
Apr 19, 2006 27.94 28.28 27.94 28.28 184,691 +0.32(+1.15%)
Apr 18, 2006 27.71 27.96 27.55 27.96 363,404 +0.45(+1.62%)
Apr 17, 2006 27.52 27.62 27.44 27.52 622,664 +0.18(+0.65%)
Apr 13, 2006 27.32 27.39 27.17 27.34 624,237 +0.02(+0.08%)
Apr 12, 2006 27.24 27.38 27.20 27.32 725,550 -0.08(-0.30%)
Apr 11, 2006 27.65 27.86 27.27 27.40 386,058 -0.30(-1.08%)
Apr 10, 2006 27.73 27.77 27.64 27.70 550,927 +0.06(+0.23%)
Apr 07, 2006 28.18 28.19 27.61 27.64 127,427 -0.59(-2.11%)
Apr 06, 2006 28.14 28.23 28.03 28.23 232,830 -0.18(-0.64%)
Apr 05, 2006 28.22 28.42 28.12 28.41 811,131 +0.18(+0.64%)
Apr 04, 2006 28.15 28.32 27.98 28.23 423,499 +0.31(+1.10%)
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.