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 (%)
Nov 29, 2002 19.08 19.08 18.82 18.94 39,075 -0.06(-0.30%)
Nov 27, 2002 18.55 19.00 18.55 19.00 378,295 +0.87(+4.81%)
Nov 26, 2002 18.43 18.50 18.12 18.12 17,583 -0.57(-3.04%)
Nov 25, 2002 18.64 18.73 18.55 18.69 25,154 -0.18(-0.95%)
Nov 22, 2002 18.83 18.94 18.67 18.87 34,923 -0.02(-0.09%)
Nov 21, 2002 18.68 18.93 18.63 18.89 57,879 +0.51(+2.76%)
Nov 20, 2002 17.99 18.40 17.98 18.38 125,772 +0.16(+0.88%)
Nov 19, 2002 18.20 18.36 18.16 18.22 204,167 -0.04(-0.22%)
Nov 18, 2002 18.56 18.56 18.26 18.26 59,833 +0.04(+0.20%)
Nov 15, 2002 18.11 18.30 18.02 18.23 65,450 +0.05(+0.29%)
Nov 14, 2002 17.95 18.17 17.90 18.17 9,768 +0.73(+4.18%)
Nov 13, 2002 17.42 17.61 17.37 17.44 14,653 -0.08(-0.47%)
Nov 12, 2002 17.45 17.81 17.45 17.53 48,355 +0.24(+1.40%)
Nov 11, 2002 17.66 17.66 17.28 17.28 6,838 -0.32(-1.84%)
Nov 08, 2002 17.87 17.89 17.61 17.61 52,262 -0.28(-1.58%)
Nov 07, 2002 18.05 18.05 17.75 17.89 4,884 -0.66(-3.53%)
Nov 06, 2002 18.29 18.54 18.06 18.54 19,781 -0.06(-0.33%)
Nov 05, 2002 18.23 18.65 18.22 18.61 21,491 +0.40(+2.18%)
Nov 04, 2002 18.24 18.42 18.10 18.21 145,798 +0.46(+2.58%)
Nov 01, 2002 17.42 17.89 17.41 17.75 31,015 +0.28(+1.62%)
Oct 31, 2002 17.50 17.73 17.47 17.47 37,365 +0.29(+1.67%)
Oct 30, 2002 17.07 17.32 16.85 17.18 77,905 +0.19(+1.11%)
Oct 29, 2002 17.24 17.24 16.71 16.99 197,573 -0.41(-2.38%)
Oct 28, 2002 17.60 17.64 17.40 17.41 242,265 +0.16(+0.95%)
Oct 25, 2002 17.01 17.34 16.99 17.24 64,473 +0.45(+2.71%)
Oct 24, 2002 17.09 17.13 16.75 16.79 58,368 -0.22(-1.30%)
Oct 23, 2002 16.88 17.01 16.56 17.01 127,238 -0.27(-1.56%)
Oct 22, 2002 17.44 17.63 17.18 17.28 50,553 -0.61(-3.41%)
Oct 21, 2002 17.24 17.89 17.24 17.89 73,754 +0.50(+2.85%)
Oct 18, 2002 17.10 17.40 17.10 17.39 223,948 -0.04(-0.24%)
Oct 17, 2002 17.61 17.61 17.16 17.44 85,965 +0.54(+3.17%)
Oct 16, 2002 16.92 17.17 16.90 16.90 5,372 -0.44(-2.55%)
Oct 15, 2002 17.03 17.34 16.87 17.34 23,445 +1.22(+7.57%)
Oct 14, 2002 16.26 16.37 16.03 16.12 33,213 -0.18(-1.10%)
Oct 11, 2002 16.30 16.31 16.07 16.30 27,840 +0.54(+3.43%)
Oct 10, 2002 15.07 15.76 15.07 15.76 105,258 +0.70(+4.65%)
Oct 09, 2002 14.99 15.16 14.99 15.06 131,878 -0.23(-1.53%)
Oct 08, 2002 15.45 15.45 15.11 15.29 51,530 +0.00(+0.00%)
Oct 07, 2002 15.50 15.56 15.29 15.29 77,905 -0.38(-2.45%)
Oct 04, 2002 16.03 16.03 15.42 15.68 63,741 -0.43(-2.67%)
Oct 03, 2002 16.30 16.60 16.11 16.11 256,430 -0.11(-0.71%)
Oct 02, 2002 16.05 16.58 16.05 16.22 120,644 -0.18(-1.10%)
Oct 01, 2002 15.87 16.54 15.68 16.40 143,600 +0.61(+3.89%)
Sep 30, 2002 15.82 15.97 15.60 15.79 223,216 -0.30(-1.88%)
Sep 27, 2002 16.15 16.33 16.09 16.09 150,194 -0.38(-2.34%)
Sep 26, 2002 16.38 16.52 16.18 16.48 68,381 +0.50(+3.10%)
Sep 25, 2002 15.97 16.01 15.54 15.98 22,712 +0.53(+3.42%)
Sep 24, 2002 15.27 15.58 15.15 15.45 50,797 -0.25(-1.62%)
Sep 23, 2002 16.03 16.03 15.63 15.71 105,258 -0.79(-4.77%)
Sep 20, 2002 16.42 16.50 16.17 16.49 216,622 +0.12(+0.75%)
Sep 19, 2002 16.50 16.50 16.30 16.37 73,754 -0.36(-2.18%)
Sep 18, 2002 16.71 16.85 16.55 16.73 3,980,771 -0.16(-0.95%)
Sep 17, 2002 17.55 17.55 16.89 16.89 77,173 -0.33(-1.90%)
Sep 16, 2002 17.40 17.50 17.22 17.22 18,316 -0.26(-1.50%)
Sep 13, 2002 17.72 17.73 17.47 17.48 441,303 -0.45(-2.51%)
Sep 12, 2002 18.23 18.32 17.93 17.93 9,280 -0.58(-3.12%)
Sep 11, 2002 18.56 18.75 18.51 18.51 26,131 +0.33(+1.82%)
Sep 10, 2002 18.18 18.22 18.08 18.18 7,326 -0.08(-0.43%)
Sep 09, 2002 17.85 18.26 17.71 18.26 10,501 +0.11(+0.63%)
Sep 06, 2002 18.28 18.28 18.14 18.14 4,884 +0.27(+1.54%)
Sep 05, 2002 17.61 17.91 17.61 17.87 101,106 -0.31(-1.69%)
Sep 04, 2002 18.07 18.18 17.77 18.18 27,108 +0.18(+1.02%)
Sep 03, 2002 18.43 18.44 17.90 17.99 22,468 -0.84(-4.46%)
Aug 30, 2002 18.75 19.00 18.68 18.83 65,694 +0.09(+0.48%)
Aug 29, 2002 18.70 18.95 18.70 18.74 9,036 -0.29(-1.55%)
Aug 28, 2002 19.25 19.26 18.90 19.04 156,056 -0.72(-3.65%)
Aug 27, 2002 19.74 19.94 19.51 19.76 14,384,505 +0.29(+1.49%)
Aug 26, 2002 19.59 19.59 19.04 19.47 30,771 +0.13(+0.66%)
Aug 23, 2002 19.47 19.61 19.31 19.34 21,247 -0.33(-1.69%)
Aug 22, 2002 19.47 19.74 19.47 19.67 134,076 +0.18(+0.92%)
Aug 21, 2002 19.49 19.59 19.38 19.49 36,144 +0.25(+1.28%)
Aug 20, 2002 19.24 19.30 19.08 19.25 36,877 +0.32(+1.69%)
Aug 16, 2002 18.71 18.95 18.71 18.93 14,653 -0.05(-0.28%)
Aug 15, 2002 18.55 18.98 18.55 18.98 138,228 +0.27(+1.44%)
Aug 14, 2002 18.37 18.71 18.21 18.71 45,180 +0.46(+2.54%)
Aug 13, 2002 18.34 18.73 18.25 18.25 27,840 -0.38(-2.07%)
Aug 12, 2002 18.63 18.65 18.45 18.63 64,473 +0.37(+2.04%)
Aug 07, 2002 18.10 18.26 17.73 18.26 150,683 +0.59(+3.34%)
Aug 06, 2002 17.39 17.99 17.39 17.67 49,820 +0.73(+4.33%)
Aug 05, 2002 17.66 17.75 16.94 16.94 41,517 -1.00(-5.57%)
Aug 02, 2002 18.24 18.24 17.80 17.93 195,131 -0.16(-0.86%)
Aug 01, 2002 18.60 18.60 18.02 18.09 20,270 -0.87(-4.58%)
Jul 31, 2002 18.86 18.96 18.57 18.96 33,946 +0.08(+0.41%)
Jul 30, 2002 18.90 19.12 18.78 18.88 34,190 -0.38(-1.98%)
Jul 29, 2002 18.51 19.26 18.43 19.26 44,936 +1.34(+7.47%)
Jul 26, 2002 17.89 18.01 17.83 17.92 14,653 -0.23(-1.26%)
Jul 25, 2002 17.85 18.20 17.81 18.15 43,715 +0.01(+0.07%)
Jul 24, 2002 16.73 18.18 16.73 18.14 157,765 +0.82(+4.75%)
Jul 23, 2002 18.14 18.16 17.18 17.32 145,310 -1.26(-6.79%)
Jul 22, 2002 18.84 19.02 18.37 18.58 139,937 -0.75(-3.86%)
Jul 19, 2002 19.88 19.92 19.32 19.32 28,817 -0.88(-4.34%)
Jul 17, 2002 20.32 20.35 20.01 20.20 374,632 +0.14(+0.71%)
Jul 12, 2002 20.53 20.55 19.88 20.06 30,527 -0.36(-1.76%)
Jul 11, 2002 20.21 20.55 19.97 20.42 68,869 -0.02(-0.10%)
Jul 10, 2002 21.19 21.19 20.44 20.44 14,897 -1.08(-5.01%)
Jul 09, 2002 21.72 21.76 21.50 21.51 38,342 -0.35(-1.59%)
Jul 08, 2002 21.76 21.90 21.71 21.86 151,171 +0.20(+0.95%)
Jul 05, 2002 21.35 21.68 21.35 21.66 12,699 +1.03(+5.00%)
Jul 04, 2002 20.49 20.67 20.35 20.62 35,900 +0.00(+0.00%)
Jul 03, 2002 20.49 20.67 20.35 20.62 35,900 -0.22(-1.04%)
Jul 02, 2002 21.35 21.35 20.84 20.84 38,586 -0.70(-3.25%)
Jul 01, 2002 21.87 21.92 21.54 21.54 41,761 -0.01(-0.06%)
Jun 28, 2002 21.68 21.72 21.42 21.55 91,093 +0.34(+1.62%)
Jun 27, 2002 21.21 21.37 21.01 21.21 27,352 +0.25(+1.21%)
Jun 26, 2002 20.51 20.96 20.47 20.96 62,764 +0.24(+1.15%)
Jun 25, 2002 20.80 20.96 20.72 20.72 25,887 -0.10(-0.49%)
Jun 21, 2002 20.93 21.07 20.82 20.82 239,090 -0.06(-0.29%)
Jun 20, 2002 20.84 20.94 20.82 20.88 30,283 -0.16(-0.78%)
Jun 19, 2002 21.13 21.23 21.05 21.05 170,953 -0.41(-1.91%)
Jun 18, 2002 21.29 21.49 21.21 21.46 104,769 +0.18(+0.85%)
Jun 17, 2002 20.94 21.35 20.94 21.28 2,320,081 +0.44(+2.12%)
Jun 14, 2002 20.59 20.85 20.43 20.83 28,329 -0.74(-3.44%)
Jun 12, 2002 21.42 21.66 21.33 21.57 47,134 -0.08(-0.38%)
Jun 11, 2002 21.91 22.05 21.64 21.66 93,780 -0.02(-0.11%)
Jun 10, 2002 21.70 21.78 21.60 21.68 21,247 +0.03(+0.15%)
Jun 07, 2002 21.44 21.78 21.34 21.65 41,273 -0.32(-1.44%)
Jun 06, 2002 22.10 22.10 21.92 21.96 25,154 +0.04(+0.19%)
Jun 05, 2002 21.93 21.94 21.76 21.92 22,223 -0.41(-1.85%)
May 31, 2002 22.46 22.62 22.34 22.34 86,942 -0.33(-1.45%)
May 28, 2002 22.68 22.79 22.56 22.66 41,273 +0.23(+1.04%)
May 27, 2002 22.38 22.56 22.36 22.43 390,750 +0.00(+0.00%)
May 24, 2002 22.38 22.56 22.36 22.43 16,118 -0.33(-1.46%)
May 23, 2002 22.53 22.76 22.42 22.76 39,075 +0.12(+0.54%)
May 22, 2002 22.60 22.68 22.60 22.64 11,478 +0.04(+0.18%)
May 21, 2002 22.87 22.89 22.52 22.60 62,031 -0.27(-1.18%)
May 20, 2002 22.95 22.95 22.71 22.87 29,550 -0.24(-1.05%)
May 17, 2002 23.19 23.21 22.95 23.11 75,219 +0.19(+0.84%)
May 16, 2002 22.87 22.95 22.77 22.92 26,131 +0.03(+0.14%)
May 15, 2002 22.66 22.99 22.66 22.89 19,049 +0.08(+0.36%)
May 14, 2002 22.68 22.80 22.46 22.80 23,689 +0.28(+1.24%)
May 13, 2002 22.34 22.60 22.26 22.52 34,434 +0.44(+1.98%)
May 10, 2002 22.25 22.39 22.09 22.09 3,223,692 -0.37(-1.66%)
May 09, 2002 22.50 22.51 22.34 22.46 6,276,431 -0.16(-0.72%)
May 08, 2002 22.47 22.64 22.38 22.62 15,630 +0.39(+1.77%)
May 07, 2002 22.19 22.33 22.07 22.23 83,034 +0.08(+0.37%)
May 06, 2002 22.33 22.43 22.11 22.15 10,012 -0.25(-1.12%)
May 03, 2002 22.32 22.46 22.28 22.40 23,689 +0.16(+0.74%)
May 02, 2002 22.54 22.54 22.19 22.23 31,260 -0.35(-1.54%)
May 01, 2002 22.30 22.74 22.30 22.58 16,362 +0.09(+0.40%)
Apr 30, 2002 22.09 22.64 22.09 22.49 16,851 +0.40(+1.82%)
Apr 29, 2002 22.38 22.39 22.09 22.09 17,583 -0.36(-1.62%)
Apr 26, 2002 22.60 22.64 22.34 22.46 11,966 +0.02(+0.09%)
Apr 25, 2002 22.23 22.43 22.23 22.43 27,108 +0.20(+0.90%)
Apr 24, 2002 22.44 22.61 22.23 22.23 12,943 -0.33(-1.45%)
Apr 23, 2002 22.56 22.75 22.56 22.56 13,187 -0.05(-0.24%)
Apr 22, 2002 22.58 22.70 22.52 22.61 64,473 -0.32(-1.38%)
Apr 19, 2002 22.88 23.01 22.70 22.93 68,869 +0.07(+0.30%)
Apr 18, 2002 23.09 23.09 22.57 22.86 184,629 -0.18(-0.80%)
Apr 17, 2002 23.18 23.18 22.98 23.04 5,617 +0.24(+1.04%)
Apr 16, 2002 22.81 22.99 22.79 22.81 19,049 +0.49(+2.20%)
Apr 15, 2002 22.52 22.52 22.28 22.32 34,679 +0.09(+0.41%)
Apr 12, 2002 22.15 22.30 21.94 22.23 20,270 +0.11(+0.52%)
Apr 11, 2002 22.40 22.41 21.97 22.11 96,222 -0.38(-1.71%)
Apr 10, 2002 22.27 22.50 22.12 22.50 21,979 +0.35(+1.57%)
Apr 09, 2002 22.03 22.19 22.03 22.15 4,884 +0.10(+0.45%)
Apr 08, 2002 21.80 22.05 21.80 22.05 71,311 -0.30(-1.34%)
Apr 05, 2002 22.45 22.45 22.20 22.35 29,306 +0.05(+0.24%)
Apr 04, 2002 22.56 22.56 22.30 22.30 26,864 -0.24(-1.07%)
Apr 03, 2002 22.81 22.86 22.54 22.54 43,715 -0.23(-0.99%)
Apr 02, 2002 22.93 22.94 22.65 22.76 229,077 -0.31(-1.35%)
Apr 01, 2002 23.01 23.07 22.77 23.07 85,232 +0.28(+1.24%)
Mar 29, 2002 22.88 22.92 22.68 22.79 41,761 +0.00(+0.00%)
Mar 28, 2002 22.88 22.92 22.68 22.79 41,761 +0.17(+0.76%)
Mar 27, 2002 22.59 22.66 22.52 22.62 40,296 +0.05(+0.22%)
Mar 26, 2002 22.54 22.70 22.47 22.57 31,504 +0.09(+0.40%)
Mar 25, 2002 22.79 22.79 22.48 22.48 12,210 -0.25(-1.08%)
Mar 22, 2002 22.83 22.83 22.61 22.73 29,550 -0.08(-0.34%)
Mar 21, 2002 22.83 22.84 22.67 22.80 83,522 -0.02(-0.11%)
Mar 20, 2002 22.89 22.93 22.78 22.83 47,622 -0.32(-1.40%)
Mar 19, 2002 23.03 23.20 23.02 23.15 47,622 +0.04(+0.19%)
Mar 18, 2002 23.06 23.13 22.93 23.11 46,890 +0.25(+1.09%)
Mar 15, 2002 22.70 22.88 22.64 22.86 26,375 +0.28(+1.23%)
Mar 14, 2002 22.52 22.68 22.52 22.58 10,012 +0.14(+0.64%)
Mar 13, 2002 22.38 22.52 22.36 22.43 18,316 -0.18(-0.80%)
Mar 12, 2002 22.40 22.62 22.25 22.61 117,957 -0.23(-1.00%)
Mar 11, 2002 22.66 22.84 22.61 22.84 11,722 +0.02(+0.07%)
Mar 08, 2002 22.87 22.95 22.81 22.83 21,247 -0.06(-0.27%)
Mar 07, 2002 22.95 22.98 22.70 22.89 19,537 +0.10(+0.45%)
Mar 06, 2002 22.17 22.79 22.17 22.79 33,702 +0.37(+1.66%)
Mar 05, 2002 22.21 22.47 22.15 22.41 34,434 -0.19(-0.85%)
Mar 04, 2002 22.03 22.61 22.03 22.61 27,108 +0.77(+3.54%)
Mar 01, 2002 21.62 21.83 21.62 21.83 26,131 +0.29(+1.37%)
Feb 28, 2002 21.46 21.72 21.46 21.54 10,989 +0.29(+1.37%)
Feb 27, 2002 21.28 21.48 21.21 21.25 143,600 +0.22(+1.05%)
Feb 26, 2002 21.19 21.19 20.90 21.03 19,293 +0.04(+0.19%)
Feb 25, 2002 20.88 21.05 20.83 20.99 101,106 +0.15(+0.73%)
Feb 22, 2002 20.74 20.88 20.69 20.83 122,353 -0.01(-0.04%)
Feb 21, 2002 20.85 20.99 20.71 20.84 31,748 -0.04(-0.18%)
Feb 20, 2002 20.83 20.88 20.51 20.88 14,653 +0.08(+0.39%)
Feb 19, 2002 20.90 20.94 20.80 20.80 153,369 -0.50(-2.36%)
Feb 18, 2002 21.33 21.33 21.23 21.30 2,027,018 +0.00(+0.00%)
Feb 15, 2002 21.33 21.33 21.23 21.30 20,270 -0.26(-1.20%)
Feb 14, 2002 21.48 21.65 21.47 21.56 10,745 +0.11(+0.52%)
Feb 13, 2002 21.38 21.46 21.33 21.45 94,268 +0.06(+0.27%)
Feb 12, 2002 21.35 21.48 21.21 21.39 39,807 -0.14(-0.65%)
Feb 11, 2002 21.37 21.53 21.29 21.53 139,937 +0.29(+1.37%)
Feb 08, 2002 21.11 21.24 20.99 21.24 64,962 +0.26(+1.23%)
Feb 07, 2002 20.94 21.08 20.80 20.98 151,904 +0.02(+0.08%)
Feb 06, 2002 21.01 21.01 20.81 20.96 108,921 -0.15(-0.70%)
Feb 05, 2002 21.17 21.29 21.05 21.11 41,517 -0.30(-1.41%)
Feb 04, 2002 21.52 21.60 21.42 21.42 51,774 -0.21(-0.97%)
Feb 01, 2002 21.90 21.90 21.62 21.62 372,678 -0.04(-0.17%)
Jan 31, 2002 21.76 21.76 21.60 21.66 80,592 -0.04(-0.21%)
Jan 30, 2002 21.33 21.71 21.25 21.71 14,408 +0.32(+1.49%)
Jan 29, 2002 22.03 22.07 21.39 21.39 17,827 -0.64(-2.92%)
Jan 28, 2002 21.91 22.03 21.77 22.03 23,445 +0.23(+1.03%)
Jan 25, 2002 21.78 21.91 21.68 21.80 29,794 -0.42(-1.88%)
Jan 24, 2002 22.28 22.31 22.20 22.22 103,793 +0.32(+1.44%)
Jan 23, 2002 21.99 22.02 21.91 21.91 10,012 +0.20(+0.94%)
Jan 22, 2002 22.05 22.05 21.66 21.70 247,882 -0.25(-1.12%)
Jan 21, 2002 21.87 22.08 21.87 21.95 25,887 +0.00(+0.00%)
Jan 18, 2002 21.87 22.08 21.87 21.95 25,887 -0.07(-0.32%)
Jan 17, 2002 21.95 22.05 21.87 22.02 16,118 +0.52(+2.40%)
Jan 16, 2002 21.60 21.78 21.50 21.50 25,154 -0.50(-2.25%)
Jan 15, 2002 22.13 22.29 21.95 22.00 39,075 +0.06(+0.26%)
Jan 14, 2002 22.17 22.17 21.92 21.94 146,287 -0.45(-2.03%)
Jan 11, 2002 22.43 22.64 22.29 22.39 24,421,910 +0.07(+0.33%)
Jan 10, 2002 22.44 22.47 22.28 22.32 189,025 -0.61(-2.64%)
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.