Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 22.53 22.53 22.31 22.38 119,799 -0.16(-0.72%)
Nov 29, 2004 22.58 22.66 22.36 22.55 238,027 +0.08(+0.34%)
Nov 26, 2004 22.31 22.50 22.31 22.47 75,149 +0.24(+1.09%)
Nov 24, 2004 22.21 22.23 22.10 22.23 135,835 +0.16(+0.72%)
Nov 23, 2004 22.12 22.15 21.98 22.07 204,382 +0.01(+0.03%)
Nov 22, 2004 21.88 22.07 21.79 22.06 180,485 +0.06(+0.26%)
Nov 19, 2004 22.26 22.26 21.94 22.00 130,175 -0.08(-0.37%)
Nov 18, 2004 22.10 22.10 21.98 22.09 265,382 -0.02(-0.07%)
Nov 17, 2004 22.04 22.23 21.99 22.10 436,749 +0.32(+1.46%)
Nov 16, 2004 21.81 21.81 21.71 21.79 177,655 -0.16(-0.71%)
Nov 15, 2004 21.94 21.94 21.80 21.94 362,543 -0.22(-1.00%)
Nov 12, 2004 21.89 22.17 21.78 22.16 717,854 +0.21(+0.94%)
Nov 11, 2004 21.73 21.97 21.71 21.96 200,609 +0.36(+1.68%)
Nov 10, 2004 21.67 21.71 21.51 21.59 265,697 +0.00(+0.01%)
Nov 09, 2004 21.53 21.64 21.51 21.59 200,609 -0.03(-0.15%)
Nov 08, 2004 21.63 21.68 21.56 21.62 366,002 -0.13(-0.60%)
Nov 05, 2004 21.62 21.75 21.56 21.75 393,986 +0.11(+0.53%)
Nov 04, 2004 21.34 21.64 21.28 21.64 745,210 +0.42(+1.96%)
Nov 03, 2004 21.33 21.34 21.12 21.22 377,007 +0.27(+1.29%)
Nov 02, 2004 21.00 21.05 20.91 20.95 185,830 +0.01(+0.03%)
Nov 01, 2004 20.95 20.97 20.89 20.95 136,779 +0.00(+0.02%)
Oct 29, 2004 20.78 20.99 20.75 20.94 987,325 +0.06(+0.30%)
Oct 28, 2004 20.84 20.91 20.74 20.88 477,311 +0.21(+1.00%)
Oct 27, 2004 20.60 20.67 20.53 20.67 184,887 +0.18(+0.87%)
Oct 26, 2004 20.48 20.49 20.33 20.49 105,650 +0.07(+0.34%)
Oct 25, 2004 20.43 20.46 20.33 20.42 270,728 -0.01(-0.03%)
Oct 22, 2004 20.59 20.59 20.35 20.43 57,227 -0.03(-0.16%)
Oct 21, 2004 20.42 20.51 20.33 20.46 216,645 +0.11(+0.56%)
Oct 20, 2004 20.34 20.37 20.20 20.35 177,970 +0.08(+0.38%)
Oct 19, 2004 20.41 20.43 20.20 20.27 135,206 -0.01(-0.03%)
Oct 18, 2004 20.22 20.28 20.15 20.28 240,856 +0.05(+0.27%)
Oct 15, 2004 20.07 20.30 20.07 20.22 95,588 +0.41(+2.07%)
Oct 14, 2004 20.00 20.02 19.78 19.81 63,515 -0.14(-0.72%)
Oct 13, 2004 20.02 20.04 19.83 19.96 110,366 -0.13(-0.63%)
Oct 12, 2004 19.92 20.08 19.88 20.08 353,739 -0.25(-1.24%)
Oct 11, 2004 20.31 20.33 20.22 20.33 28,613 +0.06(+0.31%)
Oct 08, 2004 20.21 20.35 20.21 20.27 140,866 +0.10(+0.49%)
Oct 07, 2004 20.30 20.30 20.17 20.17 206,269 -0.18(-0.89%)
Oct 06, 2004 20.16 20.35 20.15 20.35 473,538 +0.08(+0.41%)
Oct 05, 2004 20.24 20.32 20.18 20.27 364,429 +0.10(+0.47%)
Oct 04, 2004 20.21 20.22 20.08 20.18 166,650 -0.03(-0.16%)
Oct 01, 2004 19.94 20.21 19.94 20.21 57,227 +0.40(+2.01%)
Sep 30, 2004 19.86 19.86 19.71 19.81 63,830 -0.03(-0.16%)
Sep 29, 2004 19.72 19.84 19.72 19.84 72,948 +0.08(+0.40%)
Sep 28, 2004 19.58 19.77 19.51 19.76 53,768 +0.32(+1.67%)
Sep 27, 2004 19.46 19.56 19.39 19.44 31,129 -0.12(-0.60%)
Sep 24, 2004 19.64 19.64 19.51 19.56 56,598 -0.02(-0.10%)
Sep 23, 2004 19.56 19.61 19.51 19.57 166,021 -0.09(-0.47%)
Sep 22, 2004 19.79 19.79 19.60 19.67 37,103 -0.37(-1.84%)
Sep 21, 2004 19.78 20.04 19.76 20.04 45,278 +0.49(+2.52%)
Sep 20, 2004 19.45 19.63 19.45 19.54 33,015 -0.16(-0.79%)
Sep 17, 2004 19.77 19.78 19.61 19.70 50,623 +0.11(+0.55%)
Sep 16, 2004 19.49 19.60 19.41 19.59 306,888 +0.08(+0.41%)
Sep 15, 2004 19.67 19.67 19.47 19.51 38,989 -0.27(-1.35%)
Sep 14, 2004 19.69 19.78 19.69 19.78 148,727 +0.05(+0.24%)
Sep 13, 2004 19.61 19.79 19.61 19.73 30,185 +0.06(+0.31%)
Sep 10, 2004 19.56 19.71 19.56 19.67 43,391 +0.21(+1.08%)
Sep 09, 2004 19.35 19.47 19.23 19.46 37,732 +0.11(+0.56%)
Sep 08, 2004 19.23 19.37 19.21 19.35 81,124 +0.02(+0.10%)
Sep 07, 2004 19.21 19.37 19.21 19.33 201,867 +0.07(+0.38%)
Sep 03, 2004 19.16 19.27 19.14 19.26 41,505 -0.11(-0.56%)
Sep 02, 2004 19.05 19.38 19.05 19.37 76,093 +0.25(+1.33%)
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.