Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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