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 (%)
Jun 30, 2004 25.41 25.67 25.38 25.67 27,108 +0.37(+1.46%)
Jun 29, 2004 25.29 25.72 25.26 25.31 141,647 -0.16(-0.63%)
Jun 28, 2004 25.54 25.64 25.35 25.46 192,688 +0.35(+1.40%)
Jun 25, 2004 25.10 25.26 25.08 25.11 29,062 -0.23(-0.90%)
Jun 24, 2004 25.19 25.42 25.19 25.34 36,877 +0.15(+0.60%)
Jun 23, 2004 25.04 25.28 24.90 25.19 162,161 +0.15(+0.61%)
Jun 22, 2004 24.89 25.06 24.79 25.04 85,232 -0.06(-0.24%)
Jun 21, 2004 25.22 25.22 25.08 25.10 177,058 -0.11(-0.44%)
Jun 18, 2004 25.08 25.24 25.08 25.21 144,821 +0.25(+0.98%)
Jun 17, 2004 24.88 25.08 24.83 24.97 13,676 +0.14(+0.54%)
Jun 16, 2004 24.86 24.94 24.79 24.83 176,326 -0.15(-0.59%)
Jun 15, 2004 24.89 25.16 24.85 24.98 19,537 +0.45(+1.85%)
Jun 14, 2004 24.61 24.63 24.40 24.52 78,150 -0.54(-2.17%)
Jun 10, 2004 25.07 25.10 24.94 25.07 115,515 +0.28(+1.12%)
Jun 09, 2004 25.18 25.18 24.76 24.79 37,609 -0.58(-2.28%)
Jun 08, 2004 25.40 25.40 25.27 25.37 80,836 -0.25(-0.96%)
Jun 07, 2004 25.31 25.61 25.31 25.61 95,489 +0.49(+1.96%)
Jun 04, 2004 24.90 25.20 24.85 25.12 204,167 +0.35(+1.41%)
Jun 03, 2004 24.79 24.79 24.61 24.77 10,989 -0.04(-0.17%)
Jun 02, 2004 24.81 24.90 24.67 24.81 107,456 +0.21(+0.85%)
Jun 01, 2004 24.49 24.63 24.47 24.61 48,111 -0.21(-0.84%)
May 28, 2004 24.73 24.84 24.65 24.81 133,832 -0.07(-0.30%)
May 27, 2004 24.90 24.90 24.67 24.89 116,248 +0.46(+1.89%)
May 26, 2004 24.46 24.52 24.32 24.42 146,775 +0.02(+0.08%)
May 25, 2004 23.99 24.41 23.97 24.40 228,344 +0.42(+1.76%)
May 24, 2004 23.96 24.10 23.92 23.98 27,596 +0.33(+1.38%)
May 21, 2004 24.02 24.02 23.66 23.66 137,739 -0.10(-0.41%)
May 20, 2004 23.68 23.81 23.59 23.75 55,926 +0.00(+0.02%)
May 19, 2004 24.05 24.07 23.72 23.75 102,816 +0.32(+1.36%)
May 18, 2004 23.51 23.54 23.40 23.43 123,330 +0.07(+0.32%)
May 17, 2004 23.40 23.46 23.30 23.36 114,538 -0.08(-0.35%)
May 14, 2004 23.45 23.59 23.40 23.44 96,466 +0.02(+0.07%)
May 13, 2004 23.48 23.52 23.34 23.42 342,395 -0.22(-0.94%)
May 12, 2004 23.61 23.67 23.25 23.64 575,868 +0.04(+0.16%)
May 11, 2004 23.56 23.61 23.42 23.61 337,510 +0.04(+0.17%)
May 10, 2004 23.52 23.56 23.38 23.56 185,362 -0.23(-0.98%)
May 07, 2004 24.08 24.22 23.80 23.80 120,400 -0.79(-3.20%)
May 06, 2004 24.61 24.65 24.42 24.58 559,505 -0.46(-1.85%)
May 05, 2004 25.09 25.10 24.93 25.05 103,304 +0.35(+1.41%)
May 04, 2004 24.77 24.85 24.58 24.70 283,538 +0.25(+1.02%)
May 03, 2004 24.33 24.51 24.33 24.45 145,310 +0.19(+0.79%)
Apr 30, 2004 24.37 24.46 24.24 24.26 475,983 -0.03(-0.12%)
Apr 29, 2004 24.34 24.54 24.21 24.29 217,599 -0.26(-1.05%)
Apr 28, 2004 24.73 24.79 24.49 24.54 287,934 -0.43(-1.74%)
Apr 27, 2004 24.98 25.06 24.90 24.98 276,456 +0.11(+0.43%)
Apr 26, 2004 25.03 25.04 24.79 24.87 235,915 -0.02(-0.07%)
Apr 23, 2004 25.00 25.00 24.79 24.89 83,278 -0.05(-0.20%)
Apr 22, 2004 24.57 24.94 24.55 24.94 2,066,093 +0.34(+1.38%)
Apr 21, 2004 24.67 24.77 24.51 24.60 206,609 -0.00(-0.02%)
Apr 20, 2004 24.98 25.00 24.60 24.60 113,806 -0.43(-1.70%)
Apr 19, 2004 24.85 25.03 24.85 25.03 57,879 +0.15(+0.61%)
Apr 16, 2004 24.71 24.96 24.70 24.88 57,147 +0.18(+0.73%)
Apr 15, 2004 24.71 24.83 24.59 24.70 51,041 +0.00(+0.02%)
Apr 14, 2004 24.54 24.81 24.50 24.69 64,229 -0.10(-0.41%)
Apr 13, 2004 25.10 25.10 24.77 24.79 92,803 -0.31(-1.22%)
Apr 12, 2004 25.04 25.20 25.00 25.10 261,802 +0.04(+0.16%)
Apr 08, 2004 25.22 25.23 24.98 25.06 314,554 -0.14(-0.55%)
Apr 07, 2004 25.10 25.26 25.03 25.20 53,483 +0.02(+0.08%)
Apr 06, 2004 25.08 25.24 24.96 25.18 306,494 -0.07(-0.28%)
Apr 05, 2004 25.08 25.33 25.08 25.25 480,378 -0.08(-0.31%)
Apr 02, 2004 25.32 25.35 25.19 25.33 63,252 +0.13(+0.50%)
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.