Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.93 28.93 28.71 28.71 127,482 -0.57(-1.96%)
May 27, 2005 29.17 29.34 29.16 29.28 23,445 +0.07(+0.22%)
May 26, 2005 29.09 29.24 29.06 29.22 56,414 +0.10(+0.34%)
May 25, 2005 29.12 29.21 29.05 29.12 93,535 -0.04(-0.13%)
May 24, 2005 29.04 29.18 28.99 29.15 87,186 -0.02(-0.08%)
May 23, 2005 29.01 29.31 28.99 29.18 73,998 +0.13(+0.44%)
May 20, 2005 28.87 29.05 28.79 29.05 288,422 -0.05(-0.17%)
May 19, 2005 28.97 29.10 28.95 29.10 289,643 +0.03(+0.11%)
May 18, 2005 28.77 29.15 28.66 29.07 137,739 +0.34(+1.18%)
May 17, 2005 28.52 28.73 28.39 28.73 74,731 +0.04(+0.13%)
May 16, 2005 28.40 28.70 28.40 28.69 40,784 +0.26(+0.92%)
May 13, 2005 28.47 28.61 28.19 28.43 167,534 -0.09(-0.32%)
May 12, 2005 28.77 28.81 28.44 28.52 49,332 -0.38(-1.30%)
May 11, 2005 28.79 28.97 28.70 28.90 267,419 +0.15(+0.53%)
May 10, 2005 28.97 28.97 28.66 28.74 86,942 -0.41(-1.40%)
May 09, 2005 28.95 29.15 28.92 29.15 129,191 +0.12(+0.42%)
May 06, 2005 29.19 29.19 28.97 29.03 93,291 -0.10(-0.35%)
May 05, 2005 29.20 29.29 28.99 29.13 111,119 +0.08(+0.28%)
May 04, 2005 28.85 29.17 28.85 29.05 288,422 +0.27(+0.94%)
May 03, 2005 28.74 28.86 28.69 28.78 47,134 +0.04(+0.14%)
May 02, 2005 28.66 28.74 28.46 28.74 32,481 +0.16(+0.56%)
Apr 29, 2005 28.57 28.66 28.34 28.58 65,939 +0.37(+1.32%)
Apr 28, 2005 28.44 28.58 28.19 28.21 70,335 -0.50(-1.73%)
Apr 27, 2005 28.66 28.80 28.52 28.70 127,726 -0.22(-0.75%)
Apr 26, 2005 29.09 29.09 28.92 28.92 143,356 -0.35(-1.20%)
Apr 25, 2005 29.24 29.27 29.09 29.27 56,658 +0.36(+1.25%)
Apr 22, 2005 29.34 29.34 28.83 28.91 161,428 -0.43(-1.45%)
Apr 21, 2005 29.07 29.35 28.99 29.34 111,119 +0.68(+2.36%)
Apr 20, 2005 28.99 29.07 28.66 28.66 104,281 -0.45(-1.55%)
Apr 19, 2005 28.87 29.11 28.87 29.11 126,505 +0.16(+0.57%)
Apr 18, 2005 28.87 28.99 28.79 28.95 243,242 -0.01(-0.03%)
Apr 15, 2005 29.38 29.42 28.87 28.96 285,492 -0.52(-1.78%)
Apr 14, 2005 29.62 29.64 29.37 29.48 451,805 -0.19(-0.63%)
Apr 13, 2005 29.76 29.85 29.65 29.67 241,532 -0.44(-1.46%)
Apr 12, 2005 29.76 30.14 29.61 30.11 67,892 +0.05(+0.18%)
Apr 11, 2005 30.01 30.09 29.87 30.05 92,314 +0.23(+0.75%)
Apr 08, 2005 29.83 29.94 29.73 29.83 124,795 -0.02(-0.07%)
Apr 07, 2005 29.81 29.93 29.75 29.85 70,579 +0.23(+0.76%)
Apr 06, 2005 29.60 29.75 29.52 29.62 189,025 +0.04(+0.14%)
Apr 05, 2005 29.34 29.58 29.34 29.58 105,746 +0.15(+0.50%)
Apr 04, 2005 29.31 29.44 29.17 29.44 47,866 +0.09(+0.32%)
Apr 01, 2005 29.73 29.73 29.28 29.34 112,585 -0.26(-0.89%)
Mar 31, 2005 29.83 29.83 29.48 29.60 29,794 -0.08(-0.28%)
Mar 30, 2005 29.60 29.73 29.49 29.69 55,681 +0.45(+1.54%)
Mar 29, 2005 29.38 29.61 29.24 29.24 350,210 -0.35(-1.18%)
Mar 28, 2005 29.56 29.60 29.46 29.58 63,252 -0.02(-0.07%)
Mar 24, 2005 29.53 29.78 29.53 29.60 104,037 +0.09(+0.29%)
Mar 23, 2005 29.44 29.58 29.40 29.52 354,850 +0.02(+0.07%)
Mar 22, 2005 29.87 30.11 29.40 29.50 205,388 -0.51(-1.71%)
Mar 21, 2005 30.15 30.15 29.87 30.01 119,911 -0.19(-0.62%)
Mar 18, 2005 30.28 30.30 30.08 30.20 94,024 -0.14(-0.47%)
Mar 17, 2005 30.20 30.36 30.18 30.34 194,398 -0.05(-0.16%)
Mar 16, 2005 30.48 30.59 30.30 30.39 139,449 -0.03(-0.11%)
Mar 15, 2005 30.71 30.71 30.40 30.42 101,350 -0.28(-0.92%)
Mar 14, 2005 30.59 30.71 30.43 30.71 85,965 +0.08(+0.25%)
Mar 11, 2005 30.75 30.83 30.61 30.63 415,172 -0.04(-0.13%)
Mar 10, 2005 30.79 30.81 30.53 30.67 115,759 +0.00(+0.01%)
Mar 09, 2005 30.79 30.85 30.67 30.67 75,707 -0.20(-0.66%)
Mar 08, 2005 30.83 30.95 30.75 30.87 195,863 +0.14(+0.45%)
Mar 07, 2005 30.71 30.77 30.59 30.73 289,155 -0.04(-0.13%)
Mar 04, 2005 30.59 30.81 30.47 30.77 183,896 +0.54(+1.80%)
Mar 03, 2005 30.30 30.31 30.04 30.23 71,067 +0.15(+0.49%)
Mar 02, 2005 30.09 30.28 29.98 30.08 60,810 -0.38(-1.25%)
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.