Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.07 -0.22 (-0.43%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 22.28 22.31 22.28 22.29 65,575 +0.24(+1.10%)
Oct 31, 2003 22.15 22.19 22.05 22.05 20,025 -0.09(-0.43%)
Oct 30, 2003 22.29 22.29 22.14 22.14 85,720 +0.09(+0.41%)
Oct 29, 2003 21.89 22.17 21.89 22.05 26,864 -0.16(-0.72%)
Oct 28, 2003 21.97 22.21 21.97 22.21 12,943 +0.51(+2.34%)
Oct 27, 2003 21.71 21.88 21.70 21.70 38,342 -0.12(-0.56%)
Oct 24, 2003 21.76 21.84 21.58 21.82 54,949 +0.14(+0.64%)
Oct 23, 2003 21.76 21.82 21.62 21.69 17,827 -0.26(-1.18%)
Oct 22, 2003 21.94 21.98 21.79 21.94 392,460 -0.27(-1.20%)
Oct 21, 2003 22.13 22.15 22.07 22.21 55,926 +0.10(+0.46%)
Oct 20, 2003 21.95 22.11 21.85 22.11 46,157 +0.16(+0.75%)
Oct 17, 2003 21.97 21.99 21.91 21.94 43,471 -0.27(-1.20%)
Oct 16, 2003 22.11 22.11 22.11 22.21 17,095 +0.30(+1.38%)
Oct 15, 2003 22.07 22.23 21.91 21.91 21,735 -0.32(-1.45%)
Oct 14, 2003 21.81 22.23 21.81 22.23 15,630 +0.32(+1.48%)
Oct 13, 2003 22.07 22.15 21.91 21.91 64,229 -0.12(-0.54%)
Oct 10, 2003 22.01 22.05 21.91 22.03 30,283 +0.17(+0.77%)
Oct 09, 2003 21.72 21.94 21.78 21.86 42,249 +0.14(+0.64%)
Oct 08, 2003 21.70 21.72 21.52 21.72 30,283 +0.10(+0.45%)
Oct 07, 2003 21.47 21.64 21.47 21.62 17,339 +0.06(+0.27%)
Oct 06, 2003 21.53 21.60 21.53 21.56 16,362 +0.13(+0.61%)
Oct 03, 2003 21.43 21.43 21.32 21.43 5,128 +0.46(+2.21%)
Oct 02, 2003 20.87 21.10 20.87 20.97 54,460 -0.14(-0.68%)
Oct 01, 2003 20.78 21.25 20.78 21.11 97,931 +0.42(+2.02%)
Sep 30, 2003 20.78 20.78 20.52 20.69 67,648 -0.20(-0.98%)
Sep 29, 2003 20.82 20.90 20.82 20.90 45,424 +0.19(+0.93%)
Sep 26, 2003 20.60 20.76 20.60 20.71 19,537 -0.14(-0.67%)
Sep 25, 2003 21.04 21.04 20.85 20.85 15,141 -0.05(-0.26%)
Sep 24, 2003 21.29 21.29 20.83 20.90 55,926 -0.13(-0.60%)
Sep 23, 2003 21.23 21.23 21.03 21.03 63,252 -0.27(-1.25%)
Sep 22, 2003 21.37 21.37 21.13 21.29 24,910 -0.40(-1.85%)
Sep 19, 2003 21.55 21.70 21.44 21.69 77,417 -0.00(-0.02%)
Sep 18, 2003 21.33 21.70 21.46 21.70 92,314 +0.36(+1.71%)
Sep 17, 2003 21.40 21.40 21.33 21.33 74,975 +0.20(+0.95%)
Sep 16, 2003 21.19 21.19 21.09 21.13 43,471 -0.18(-0.83%)
Sep 15, 2003 21.37 21.37 21.09 21.31 154,590 +0.28(+1.34%)
Sep 12, 2003 21.09 21.16 21.01 21.03 36,388 -0.16(-0.77%)
Sep 11, 2003 21.08 21.27 21.00 21.19 82,057 +0.16(+0.78%)
Sep 10, 2003 21.16 21.16 20.93 21.03 3,907 -0.31(-1.46%)
Sep 09, 2003 21.43 21.44 21.29 21.34 12,210 -0.11(-0.52%)
Sep 08, 2003 21.39 21.50 21.33 21.45 14,164 +0.40(+1.91%)
Sep 05, 2003 21.12 21.14 20.97 21.05 19,537 -0.06(-0.29%)
Sep 04, 2003 20.83 21.11 20.77 21.11 227,612 +0.36(+1.72%)
Sep 03, 2003 21.04 21.04 20.71 20.75 299,168 -0.13(-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.