Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 25.55 25.60 25.29 25.59 80,348 -0.10(-0.38%)
Jan 29, 2004 25.64 25.76 25.31 25.69 137,495 +0.11(+0.45%)
Jan 28, 2004 26.23 26.35 25.57 25.58 166,801 -0.65(-2.48%)
Jan 27, 2004 26.28 26.35 26.21 26.23 137,983 +0.11(+0.41%)
Jan 26, 2004 26.14 26.15 25.91 26.12 235,427 +0.08(+0.30%)
Jan 23, 2004 26.43 26.48 26.04 26.04 131,145 -0.39(-1.47%)
Jan 22, 2004 26.45 26.49 26.35 26.43 200,748 +0.04(+0.16%)
Jan 21, 2004 26.08 26.49 25.58 26.39 138,960 +0.47(+1.82%)
Jan 20, 2004 26.02 26.04 25.88 25.92 481,844 +0.35(+1.36%)
Jan 16, 2004 25.65 25.73 25.49 25.57 118,934 -0.23(-0.87%)
Jan 15, 2004 25.87 25.94 25.66 25.80 74,731 -0.13(-0.51%)
Jan 14, 2004 25.77 25.98 25.76 25.93 332,870 +0.24(+0.92%)
Jan 13, 2004 25.94 26.04 25.55 25.69 180,233 -0.17(-0.65%)
Jan 12, 2004 25.79 25.92 25.71 25.86 239,334 -0.02(-0.06%)
Jan 09, 2004 25.83 26.02 25.80 25.87 269,129 -0.19(-0.72%)
Jan 08, 2004 25.96 26.11 25.84 26.06 352,163 +0.61(+2.41%)
Jan 07, 2004 25.63 25.63 25.49 25.45 570,984 -0.47(-1.80%)
Jan 06, 2004 25.87 25.96 25.78 25.92 559,505 +0.16(+0.62%)
Jan 05, 2004 25.61 25.78 25.45 25.76 108,921 +0.50(+1.98%)
Jan 02, 2004 25.30 25.40 25.15 25.26 274,258 +0.18(+0.70%)
Dec 31, 2003 24.85 25.08 24.77 25.08 183,408 +0.37(+1.49%)
Dec 30, 2003 24.87 24.89 24.63 24.71 257,895 -0.16(-0.64%)
Dec 29, 2003 24.43 24.87 24.43 24.87 84,255 +0.41(+1.67%)
Dec 26, 2003 24.52 24.52 24.42 24.46 13,920 -0.10(-0.42%)
Dec 24, 2003 24.38 24.57 24.37 24.56 21,002 +0.26(+1.08%)
Dec 23, 2003 24.31 24.45 24.19 24.30 60,322 -0.01(-0.05%)
Dec 22, 2003 24.32 24.36 24.16 24.31 121,132 -0.27(-1.10%)
Dec 19, 2003 24.67 24.67 24.52 24.58 42,738 -0.10(-0.41%)
Dec 18, 2003 24.52 24.69 24.45 24.69 63,741 +0.26(+1.07%)
Dec 17, 2003 24.38 24.42 24.37 24.42 80,348 -0.12(-0.48%)
Dec 16, 2003 24.40 24.51 24.40 24.54 63,008 +0.43(+1.77%)
Dec 15, 2003 24.44 24.44 24.12 24.12 57,391 -0.14(-0.57%)
Dec 12, 2003 24.16 24.32 24.16 24.26 45,913 +0.10(+0.41%)
Dec 11, 2003 23.63 24.22 23.63 24.16 34,434 +0.29(+1.20%)
Dec 10, 2003 23.79 23.80 23.73 23.87 107,212 -0.14(-0.58%)
Dec 09, 2003 24.04 24.11 24.01 24.01 67,648 -0.07(-0.27%)
Dec 08, 2003 23.79 24.09 23.79 24.08 55,681 +0.21(+0.87%)
Dec 05, 2003 23.67 23.95 23.65 23.87 21,735 -0.10(-0.43%)
Dec 04, 2003 24.04 24.04 23.91 23.97 119,667 -0.08(-0.34%)
Dec 03, 2003 24.06 24.06 23.91 24.05 105,746 +0.26(+1.10%)
Dec 02, 2003 23.63 23.89 23.59 23.79 42,494 +0.20(+0.87%)
Dec 01, 2003 23.68 23.72 23.54 23.59 230,298 +0.23(+0.96%)
Nov 28, 2003 23.22 23.47 23.14 23.36 21,247 +0.13(+0.56%)
Nov 26, 2003 22.87 23.23 22.92 23.23 64,229 +0.36(+1.56%)
Nov 25, 2003 22.93 22.93 22.73 22.87 31,748 -0.07(-0.30%)
Nov 24, 2003 22.81 22.95 22.81 22.94 151,415 +0.21(+0.94%)
Nov 21, 2003 22.32 22.75 22.58 22.73 73,265 +0.41(+1.83%)
Nov 20, 2003 22.34 22.62 22.32 22.32 112,585 -0.32(-1.39%)
Nov 19, 2003 22.68 22.68 22.57 22.64 30,527 +0.01(+0.05%)
Nov 18, 2003 22.57 22.77 22.57 22.62 39,075 +0.16(+0.73%)
Nov 17, 2003 22.46 22.59 22.26 22.46 67,404 -0.35(-1.53%)
Nov 14, 2003 23.01 23.03 22.73 22.81 125,528 -0.04(-0.16%)
Nov 13, 2003 22.60 22.85 22.60 22.84 12,455 +0.12(+0.54%)
Nov 12, 2003 22.50 22.73 22.39 22.72 52,262 +0.35(+1.56%)
Nov 11, 2003 22.19 22.37 22.19 22.37 65,450 +0.16(+0.70%)
Nov 10, 2003 22.57 22.57 22.22 22.22 50,553 -0.30(-1.35%)
Nov 07, 2003 22.46 22.64 22.41 22.52 107,212 +0.25(+1.10%)
Nov 06, 2003 22.31 22.31 22.07 22.28 93,047 +0.17(+0.76%)
Nov 05, 2003 22.32 22.36 22.00 22.11 76,684 -0.16(-0.74%)
Nov 04, 2003 22.32 22.36 22.27 22.27 22,209 -0.02(-0.07%)
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.