Indicators

Eurozone Ishares MSCI ETF (NY: EZU )

52.79 +0.08 (+0.15%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.99	20.39	19.88	19.99	1,817,812	-0.44(-2.16%)
May 27, 2010	19.91	20.44	19.76	20.43	1,086,817	+1.35(+7.09%)
May 26, 2010	19.65	19.75	19.08	19.08	844,476	-0.50(-2.53%)
May 25, 2010	18.90	19.57	18.82	19.57	813,188	-0.11(-0.54%)
May 24, 2010	19.92	20.05	19.65	19.68	809,527	-0.67(-3.29%)
May 21, 2010	19.65	20.36	19.59	20.35	893,246	+0.62(+3.16%)
May 20, 2010	19.57	20.22	19.50	19.73	2,128,104	-0.71(-3.47%)
May 19, 2010	20.23	20.56	20.04	20.44	1,500,877	+0.25(+1.26%)
May 18, 2010	20.97	21.06	20.03	20.18	912,829	-0.44(-2.14%)
May 17, 2010	20.55	20.67	19.95	20.62	2,647,810	+0.15(+0.75%)
May 14, 2010	20.47	21.03	20.27	20.47	1,184,162	-0.91(-4.26%)
May 13, 2010	21.59	21.70	21.33	21.38	517,947	-0.38(-1.72%)
May 12, 2010	21.74	21.96	21.65	21.76	424,064	+0.32(+1.49%)
May 11, 2010	21.71	21.85	21.42	21.44	477,113	-0.35(-1.59%)
May 10, 2010	21.67	21.80	21.57	21.78	1,204,457	+1.90(+9.53%)
May 07, 2010	20.18	20.49	19.45	19.89	1,543,219	-0.11(-0.54%)
May 06, 2010	20.98	21.16	18.84	19.99	1,702,832	-1.23(-5.81%)
May 05, 2010	21.35	21.55	21.16	21.23	877,293	-0.64(-2.94%)
May 04, 2010	22.25	22.26	21.76	21.87	728,274	-1.11(-4.81%)

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.