Eurozone Ishares MSCI ETF (NY: EZU )

48.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 56.70 57.33 56.50 57.05 8,700 +0.32(+0.56%)
Nov 26, 2003 55.86 56.74 55.97 56.73 26,300 +0.87(+1.56%)
Nov 25, 2003 56.00 56.00 55.50 55.86 13,000 -0.17(-0.30%)
Nov 24, 2003 55.70 56.04 55.70 56.03 62,000 +0.52(+0.94%)
Nov 21, 2003 54.51 55.56 55.14 55.51 30,000 +1.00(+1.83%)
Nov 20, 2003 54.55 55.25 54.51 54.51 46,100 -0.77(-1.39%)
Nov 19, 2003 55.39 55.39 55.13 55.28 12,500 +0.03(+0.05%)
Nov 18, 2003 55.11 55.60 55.11 55.25 16,000 +0.40(+0.73%)
Nov 17, 2003 54.85 55.18 54.36 54.85 27,600 -0.85(-1.53%)
Nov 14, 2003 56.19 56.24 55.50 55.70 51,400 -0.09(-0.16%)
Nov 13, 2003 55.20 55.80 55.20 55.79 5,100 +0.30(+0.54%)
Nov 12, 2003 54.94 55.50 54.69 55.49 21,400 +0.85(+1.56%)
Nov 11, 2003 54.19 54.64 54.19 54.64 26,800 +0.38(+0.70%)
Nov 10, 2003 55.12 55.12 54.26 54.26 20,700 -0.74(-1.35%)
Nov 07, 2003 54.85 55.30 54.74 55.00 43,900 +0.60(+1.10%)
Nov 06, 2003 54.49 54.49 53.91 54.40 38,100 +0.41(+0.76%)
Nov 05, 2003 54.50 54.60 53.74 53.99 31,400 -0.40(-0.74%)
Nov 04, 2003 54.50 54.60 54.39 54.39 9,094 -0.04(-0.07%)
Nov 03, 2003 54.40 54.49 54.40 54.43 26,851 +0.59(+1.10%)
Oct 31, 2003 54.09 54.19 53.84 53.84 8,200 -0.23(-0.43%)
Oct 30, 2003 54.44 54.44 54.07 54.07 35,100 +0.22(+0.41%)
Oct 29, 2003 53.46 54.15 53.46 53.85 11,000 -0.39(-0.72%)
Oct 28, 2003 53.65 54.24 53.65 54.24 5,300 +1.24(+2.34%)
Oct 27, 2003 53.01 53.44 53.00 53.00 15,700 -0.30(-0.56%)
Oct 24, 2003 53.14 53.34 52.71 53.30 22,500 +0.34(+0.64%)
Oct 23, 2003 53.14 53.30 52.80 52.96 7,300 -0.63(-1.18%)
Oct 22, 2003 53.59 53.69 53.21 53.59 160,700 -0.65(-1.20%)
Oct 21, 2003 54.04 54.10 53.90 54.24 22,900 +0.25(+0.46%)
Oct 20, 2003 53.60 53.99 53.36 53.99 18,900 +0.40(+0.75%)
Oct 17, 2003 53.65 53.70 53.51 53.59 17,800 -0.65(-1.20%)
Oct 16, 2003 54.00 54.00 54.00 54.24 7,000 +0.74(+1.38%)
Oct 15, 2003 53.90 54.29 53.50 53.50 8,900 -0.79(-1.46%)
Oct 14, 2003 53.26 54.29 53.26 54.29 6,400 +0.79(+1.48%)
Oct 13, 2003 53.89 54.10 53.50 53.50 26,300 -0.29(-0.54%)
Oct 10, 2003 53.75 53.84 53.50 53.79 12,400 +0.41(+0.77%)
Oct 09, 2003 53.04 53.59 53.20 53.38 17,300 +0.34(+0.64%)
Oct 08, 2003 53.00 53.04 52.56 53.04 12,400 +0.24(+0.45%)
Oct 07, 2003 52.44 52.84 52.44 52.80 7,100 +0.14(+0.27%)
Oct 06, 2003 52.59 52.75 52.59 52.66 6,700 +0.32(+0.61%)
Oct 03, 2003 52.34 52.34 52.06 52.34 2,100 +1.13(+2.21%)
Oct 02, 2003 50.96 51.54 50.96 51.21 22,300 -0.35(-0.68%)
Oct 01, 2003 50.75 51.89 50.75 51.56 40,100 +1.02(+2.02%)
Sep 30, 2003 50.75 50.75 50.11 50.54 27,700 -0.50(-0.98%)
Sep 29, 2003 50.84 51.04 50.84 51.04 18,600 +0.47(+0.93%)
Sep 26, 2003 50.31 50.70 50.31 50.57 8,000 -0.34(-0.67%)
Sep 25, 2003 51.39 51.39 50.91 50.91 6,200 -0.13(-0.25%)
Sep 24, 2003 51.99 51.99 50.88 51.04 22,900 -0.31(-0.60%)
Sep 23, 2003 51.85 51.85 51.35 51.35 25,900 -0.65(-1.25%)
Sep 22, 2003 52.20 52.20 51.61 52.00 10,200 -0.98(-1.85%)
Sep 19, 2003 52.64 52.99 52.35 52.98 31,700 -0.01(-0.02%)
Sep 18, 2003 52.10 52.99 52.42 52.99 37,800 +0.89(+1.71%)
Sep 17, 2003 52.26 52.26 52.10 52.10 30,700 +0.49(+0.95%)
Sep 16, 2003 51.76 51.76 51.50 51.61 17,800 -0.43(-0.83%)
Sep 15, 2003 52.19 52.19 51.51 52.04 63,300 +0.69(+1.34%)
Sep 12, 2003 51.50 51.68 51.30 51.35 14,900 -0.40(-0.77%)
Sep 11, 2003 51.49 51.94 51.29 51.75 33,600 +0.40(+0.78%)
Sep 10, 2003 51.68 51.68 51.11 51.35 1,600 -0.76(-1.46%)
Sep 09, 2003 52.34 52.37 52.00 52.11 5,000 -0.27(-0.52%)
Sep 08, 2003 52.24 52.50 52.10 52.38 5,800 +0.98(+1.91%)
Sep 05, 2003 51.59 51.64 51.21 51.40 8,000 -0.15(-0.29%)
Sep 04, 2003 50.86 51.55 50.72 51.55 93,200 +0.87(+1.72%)
Sep 03, 2003 51.38 51.38 50.59 50.68 122,500 -0.31(-0.61%)
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.