Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

48.53 -0.79 (-1.59%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.