Eurozone Ishares MSCI ETF (NY: EZU )

51.65 +1.05 (+2.08%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.84 22.85 22.56 22.63 472,832 +0.05(+0.23%)
Oct 26, 2012 22.51 22.57 22.57 22.57 330,182 +0.10(+0.42%)
Oct 25, 2012 22.69 22.74 22.42 22.48 791,858 +0.04(+0.16%)
Oct 24, 2012 22.59 22.63 22.44 22.44 278,841 -0.10(-0.46%)
Oct 23, 2012 22.50 22.59 22.35 22.55 417,212 -0.44(-1.92%)
Oct 19, 2012 23.24 23.25 22.94 22.99 11,215,201 -0.38(-1.63%)
Oct 18, 2012 23.32 23.52 23.31 23.37 14,951,790 -0.10(-0.41%)
Oct 17, 2012 23.33 23.51 23.26 23.46 9,347,748 +0.30(+1.30%)
Oct 16, 2012 22.96 23.18 22.95 23.16 562,426 +0.57(+2.53%)
Oct 15, 2012 22.56 22.63 22.41 22.59 179,458 +0.22(+0.98%)
Oct 12, 2012 22.50 22.61 22.33 22.37 423,363 -0.01(-0.07%)
Oct 11, 2012 22.49 22.59 22.38 22.38 1,012,632 +0.25(+1.13%)
Oct 10, 2012 22.27 22.30 22.10 22.13 133,267 -0.10(-0.46%)
Oct 09, 2012 22.49 22.55 22.21 22.24 580,348 -0.45(-1.97%)
Oct 08, 2012 22.68 22.74 22.61 22.68 305,342 -0.22(-0.96%)
Oct 05, 2012 22.99 23.13 22.87 22.91 3,822,689 +0.19(+0.84%)
Oct 04, 2012 22.60 22.73 22.52 22.71 577,076 +0.28(+1.24%)
Oct 03, 2012 22.49 22.53 22.36 22.44 457,478 -0.07(-0.33%)
Oct 02, 2012 22.65 22.71 22.41 22.51 2,086,813 +0.20(+0.89%)
Oct 01, 2012 22.38 22.57 22.24 22.31 2,892,959 +0.25(+1.13%)
Sep 28, 2012 22.35 22.38 22.00 22.06 883,926 -0.57(-2.53%)
Sep 27, 2012 22.47 22.71 22.32 22.63 1,140,022 +0.26(+1.18%)
Sep 26, 2012 22.49 22.49 22.30 22.37 316,408 -0.38(-1.68%)
Sep 25, 2012 23.03 23.16 22.75 22.75 1,544,623 -0.22(-0.96%)
Sep 24, 2012 22.87 23.03 22.83 22.97 1,051,343 -0.15(-0.67%)
Sep 21, 2012 23.32 23.35 23.12 23.13 5,455,492 +0.07(+0.32%)
Sep 20, 2012 22.86 23.06 22.77 23.05 681,639 -0.18(-0.79%)
Sep 19, 2012 23.16 23.32 23.07 23.24 920,650 +0.11(+0.48%)
Sep 18, 2012 23.14 23.24 23.07 23.13 2,406,966 -0.32(-1.38%)
Sep 17, 2012 23.57 23.66 23.38 23.45 1,406,283 -0.13(-0.56%)
Sep 14, 2012 23.55 23.78 23.50 23.58 4,806,706 +0.35(+1.52%)
Sep 13, 2012 22.78 23.36 22.70 23.23 7,230,534 +0.29(+1.25%)
Sep 12, 2012 22.99 23.03 22.83 22.94 1,710,586 +0.21(+0.94%)
Sep 11, 2012 22.46 22.82 22.45 22.73 9,648,473 +0.40(+1.81%)
Sep 10, 2012 22.50 22.55 22.32 22.33 3,521,342 -0.26(-1.14%)
Sep 07, 2012 22.53 22.61 22.49 22.58 2,263,369 +0.43(+1.96%)
Sep 06, 2012 21.65 22.20 21.65 22.15 1,049,092 +0.79(+3.71%)
Sep 05, 2012 21.47 21.50 21.33 21.36 661,038 -0.03(-0.14%)
Sep 04, 2012 21.48 21.49 21.25 21.39 1,026,124 +0.11(+0.52%)
Aug 31, 2012 21.40 21.46 21.17 21.28 865,994 +0.34(+1.61%)
Aug 30, 2012 21.17 21.20 20.89 20.94 325,858 -0.34(-1.62%)
Aug 29, 2012 21.31 21.36 21.20 21.28 450,736 -0.04(-0.17%)
Aug 27, 2012 21.38 21.45 21.30 21.32 542,556 +0.12(+0.59%)
Aug 24, 2012 21.03 21.36 20.99 21.19 865,167 -0.04(-0.17%)
Aug 23, 2012 21.26 21.36 21.14 21.23 548,868 -0.26(-1.23%)
Aug 22, 2012 21.30 21.54 21.27 21.50 866,819 -0.01(-0.07%)
Aug 21, 2012 21.46 21.64 21.40 21.51 1,989,059 +0.29(+1.38%)
Aug 20, 2012 21.14 21.22 21.02 21.22 411,605 -0.05(-0.24%)
Aug 17, 2012 21.26 21.28 21.11 21.27 1,428,854 +0.10(+0.49%)
Aug 16, 2012 20.93 21.24 20.90 21.17 287,837 +0.40(+1.91%)
Aug 15, 2012 20.75 20.84 20.74 20.77 252,472 -0.03(-0.14%)
Aug 14, 2012 20.83 20.88 20.75 20.80 584,065 +0.04(+0.18%)
Aug 13, 2012 20.82 20.90 20.65 20.76 245,468 -0.05(-0.25%)
Aug 10, 2012 20.59 20.83 20.53 20.81 547,571 +0.02(+0.11%)
Aug 09, 2012 20.73 20.90 20.72 20.79 185,324 -0.10(-0.49%)
Aug 08, 2012 20.74 20.93 20.73 20.89 234,489 -0.10(-0.49%)
Aug 07, 2012 21.02 21.14 21.00 21.00 281,361 +0.28(+1.35%)
Aug 06, 2012 20.67 20.84 20.65 20.72 3,944,064 +0.26(+1.26%)
Aug 03, 2012 20.06 20.53 20.06 20.46 265,472 +1.14(+5.89%)
Aug 02, 2012 19.47 19.67 19.14 19.32 391,582 -0.61(-3.06%)
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.