Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.05 -0.24 (-0.47%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.