Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.09 -0.20 (-0.38%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 17.03 17.12 16.91 17.10 151,171 +0.15(+0.87%)
Jan 30, 2003 16.94 17.11 16.87 16.95 113,806 -0.18(-1.05%)
Jan 29, 2003 16.68 17.13 16.59 17.13 119,423 +0.25(+1.46%)
Jan 28, 2003 16.69 16.89 16.59 16.89 79,615 +0.28(+1.68%)
Jan 27, 2003 17.10 17.10 16.45 16.61 92,803 -0.51(-2.99%)
Jan 24, 2003 17.50 17.50 17.12 17.12 111,119 -0.34(-1.97%)
Jan 23, 2003 17.77 17.77 17.26 17.46 21,247 +0.16(+0.92%)
Jan 22, 2003 17.40 17.52 17.20 17.30 33,458 -0.28(-1.61%)
Jan 21, 2003 17.93 17.93 17.59 17.59 40,540 -0.35(-1.94%)
Jan 17, 2003 17.89 18.14 17.89 17.93 30,283 -0.57(-3.08%)
Jan 16, 2003 18.21 18.50 18.21 18.50 113,073 +0.06(+0.33%)
Jan 15, 2003 18.43 18.52 18.39 18.44 26,864 -0.23(-1.25%)
Jan 14, 2003 18.43 18.68 18.43 18.68 13,676 +0.25(+1.33%)
Jan 13, 2003 18.74 18.75 18.43 18.43 25,154 -0.09(-0.51%)
Jan 10, 2003 18.30 18.52 18.30 18.52 78,150 +0.14(+0.78%)
Jan 09, 2003 18.09 18.38 18.09 18.38 88,651 +0.57(+3.20%)
Jan 08, 2003 18.36 18.36 17.81 17.81 41,517 -0.55(-2.99%)
Jan 07, 2003 18.48 18.48 18.18 18.36 63,252 -0.31(-1.67%)
Jan 06, 2003 18.41 18.67 18.37 18.67 57,391 +0.35(+1.92%)
Jan 03, 2003 18.14 18.38 18.14 18.32 45,180 -0.02(-0.13%)
Jan 02, 2003 18.06 18.34 17.98 18.34 38,098 +0.53(+2.99%)
Dec 31, 2002 17.73 17.81 17.51 17.81 31,748 +0.20(+1.16%)
Dec 30, 2002 17.36 17.73 17.26 17.61 27,108 +0.41(+2.40%)
Dec 27, 2002 17.56 17.56 17.07 17.19 280,363 -0.41(-2.33%)
Dec 26, 2002 17.91 17.97 17.59 17.60 27,352 -0.05(-0.26%)
Dec 24, 2002 17.71 17.71 17.61 17.65 155,323 +0.07(+0.37%)
Dec 23, 2002 17.50 17.59 17.39 17.58 22,468 -0.27(-1.49%)
Dec 20, 2002 17.60 17.85 17.45 17.85 63,741 +0.52(+3.00%)
Dec 19, 2002 17.52 17.64 17.28 17.33 64,229 -0.33(-1.88%)
Dec 18, 2002 17.79 17.85 17.47 17.66 72,777 -0.19(-1.08%)
Dec 17, 2002 18.32 18.36 17.85 17.85 163,871 -0.20(-1.13%)
Dec 16, 2002 17.92 18.12 17.92 18.06 351,675 +0.39(+2.20%)
Dec 13, 2002 17.73 17.89 17.65 17.67 52,018 -0.23(-1.28%)
Dec 12, 2002 17.96 18.14 17.86 17.90 42,494 -0.24(-1.31%)
Dec 11, 2002 17.97 18.14 17.97 18.14 32,236 +0.09(+0.48%)
Dec 10, 2002 17.72 18.07 17.71 18.05 35,411 +0.24(+1.36%)
Dec 09, 2002 18.02 18.06 17.68 17.81 5,617 -0.47(-2.58%)
Dec 06, 2002 18.08 18.34 18.02 18.28 64,718 +0.11(+0.63%)
Dec 05, 2002 18.77 18.77 18.12 18.16 24,910 -0.47(-2.53%)
Dec 04, 2002 18.50 18.79 18.41 18.63 66,671 +0.18(+1.00%)
Dec 03, 2002 18.75 18.79 18.45 18.45 21,002 -0.47(-2.49%)
Dec 02, 2002 19.28 19.28 18.79 18.92 56,414 -0.02(-0.09%)
Nov 29, 2002 19.08 19.08 18.82 18.94 39,075 -0.06(-0.30%)
Nov 27, 2002 18.55 19.00 18.55 19.00 378,295 +0.87(+4.81%)
Nov 26, 2002 18.43 18.50 18.12 18.12 17,583 -0.57(-3.04%)
Nov 25, 2002 18.64 18.73 18.55 18.69 25,154 -0.18(-0.95%)
Nov 22, 2002 18.83 18.94 18.67 18.87 34,923 -0.02(-0.09%)
Nov 21, 2002 18.68 18.93 18.63 18.89 57,879 +0.51(+2.76%)
Nov 20, 2002 17.99 18.40 17.98 18.38 125,772 +0.16(+0.88%)
Nov 19, 2002 18.20 18.36 18.16 18.22 204,167 -0.04(-0.22%)
Nov 18, 2002 18.56 18.56 18.26 18.26 59,833 +0.04(+0.20%)
Nov 15, 2002 18.11 18.30 18.02 18.23 65,450 +0.05(+0.29%)
Nov 14, 2002 17.95 18.17 17.90 18.17 9,768 +0.73(+4.18%)
Nov 13, 2002 17.42 17.61 17.37 17.44 14,653 -0.08(-0.47%)
Nov 12, 2002 17.45 17.81 17.45 17.53 48,355 +0.24(+1.40%)
Nov 11, 2002 17.66 17.66 17.28 17.28 6,838 -0.32(-1.84%)
Nov 08, 2002 17.87 17.89 17.61 17.61 52,262 -0.28(-1.58%)
Nov 07, 2002 18.05 18.05 17.75 17.89 4,884 -0.66(-3.53%)
Nov 06, 2002 18.29 18.54 18.06 18.54 19,781 -0.06(-0.33%)
Nov 05, 2002 18.23 18.65 18.22 18.61 21,491 +0.40(+2.18%)
Nov 04, 2002 18.24 18.42 18.10 18.21 145,798 +0.46(+2.58%)
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.