Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

42.07 +0.66 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 46.60 46.60 45.96 46.25 16,000 -0.14(-0.30%)
Nov 27, 2002 45.30 46.39 45.30 46.39 154,900 +2.13(+4.81%)
Nov 26, 2002 45.00 45.18 44.26 44.26 7,200 -1.39(-3.04%)
Nov 25, 2002 45.53 45.73 45.31 45.65 10,300 -0.44(-0.95%)
Nov 22, 2002 45.98 46.25 45.60 46.09 14,300 -0.04(-0.09%)
Nov 21, 2002 45.63 46.24 45.50 46.13 23,700 +1.24(+2.76%)
Nov 20, 2002 43.93 44.94 43.90 44.89 51,500 +0.39(+0.88%)
Nov 19, 2002 44.45 44.85 44.35 44.50 83,600 -0.10(-0.22%)
Nov 18, 2002 45.33 45.33 44.60 44.60 24,500 +0.09(+0.20%)
Nov 15, 2002 44.23 44.70 44.01 44.51 26,800 +0.13(+0.29%)
Nov 14, 2002 43.83 44.38 43.71 44.38 4,000 +1.78(+4.18%)
Nov 13, 2002 42.55 43.00 42.41 42.60 6,000 -0.20(-0.47%)
Nov 12, 2002 42.62 43.49 42.62 42.80 19,800 +0.59(+1.40%)
Nov 11, 2002 43.13 43.13 42.21 42.21 2,800 -0.79(-1.84%)
Nov 08, 2002 43.65 43.70 43.00 43.00 21,400 -0.69(-1.58%)
Nov 07, 2002 44.08 44.08 43.36 43.69 2,000 -1.60(-3.53%)
Nov 06, 2002 44.67 45.29 44.10 45.29 8,100 -0.15(-0.33%)
Nov 05, 2002 44.52 45.55 44.50 45.44 8,800 +0.97(+2.18%)
Nov 04, 2002 44.54 44.98 44.20 44.47 59,700 +1.12(+2.58%)
Nov 01, 2002 42.55 43.68 42.52 43.35 12,700 +0.69(+1.62%)
Oct 31, 2002 42.73 43.29 42.66 42.66 15,300 +0.70(+1.67%)
Oct 30, 2002 41.70 42.29 41.15 41.96 31,900 +0.46(+1.11%)
Oct 29, 2002 42.10 42.10 40.80 41.50 80,900 -1.01(-2.38%)
Oct 28, 2002 42.98 43.09 42.50 42.51 99,200 +0.40(+0.95%)
Oct 25, 2002 41.53 42.35 41.49 42.11 26,400 +1.11(+2.71%)
Oct 24, 2002 41.74 41.84 40.91 41.00 23,900 -0.54(-1.30%)
Oct 23, 2002 41.22 41.54 40.45 41.54 52,100 -0.66(-1.56%)
Oct 22, 2002 42.58 43.05 41.96 42.20 20,700 -1.49(-3.41%)
Oct 21, 2002 42.10 43.69 42.10 43.69 30,200 +1.21(+2.85%)
Oct 18, 2002 41.75 42.50 41.75 42.48 91,700 -0.10(-0.23%)
Oct 17, 2002 43.00 43.00 41.90 42.58 35,200 +1.31(+3.17%)
Oct 16, 2002 41.32 41.94 41.27 41.27 2,200 -1.08(-2.55%)
Oct 15, 2002 41.59 42.35 41.21 42.35 9,600 +2.98(+7.57%)
Oct 14, 2002 39.70 39.98 39.15 39.37 13,600 -0.44(-1.11%)
Oct 11, 2002 39.82 39.83 39.25 39.81 11,400 +1.32(+3.43%)
Oct 10, 2002 36.80 38.49 36.80 38.49 43,100 +1.71(+4.65%)
Oct 09, 2002 36.60 37.03 36.60 36.78 54,000 -0.57(-1.53%)
Oct 08, 2002 37.73 37.73 36.91 37.35 21,100 +0.00(+0.00%)
Oct 07, 2002 37.86 38.00 37.35 37.35 31,900 -0.94(-2.45%)
Oct 04, 2002 39.15 39.15 37.66 38.29 26,100 -1.05(-2.67%)
Oct 03, 2002 39.80 40.54 39.34 39.34 105,000 -0.28(-0.71%)
Oct 02, 2002 39.20 40.49 39.20 39.62 49,400 -0.44(-1.10%)
Oct 01, 2002 38.75 40.39 38.30 40.06 58,800 +1.50(+3.89%)
Sep 30, 2002 38.63 39.00 38.11 38.56 91,400 -0.74(-1.88%)
Sep 27, 2002 39.45 39.89 39.30 39.30 61,500 -0.94(-2.34%)
Sep 26, 2002 40.00 40.34 39.51 40.24 28,000 +1.21(+3.10%)
Sep 25, 2002 39.00 39.09 37.96 39.03 9,300 +1.29(+3.42%)
Sep 24, 2002 37.30 38.04 37.01 37.74 20,800 -0.62(-1.62%)
Sep 23, 2002 39.15 39.15 38.16 38.36 43,100 -1.92(-4.77%)
Sep 20, 2002 40.10 40.29 39.50 40.28 88,700 +0.30(+0.75%)
Sep 19, 2002 40.30 40.30 39.80 39.98 30,200 -0.89(-2.18%)
Sep 18, 2002 40.80 41.14 40.41 40.87 1,630,000 -0.39(-0.95%)
Sep 17, 2002 42.85 42.85 41.26 41.26 31,600 -0.80(-1.90%)
Sep 16, 2002 42.50 42.75 42.06 42.06 7,500 -0.64(-1.50%)
Sep 13, 2002 43.28 43.29 42.66 42.70 180,700 -1.10(-2.51%)
Sep 12, 2002 44.53 44.74 43.80 43.80 3,800 -1.41(-3.12%)
Sep 11, 2002 45.32 45.80 45.21 45.21 10,700 +0.81(+1.82%)
Sep 10, 2002 44.40 44.49 44.15 44.40 3,000 -0.19(-0.43%)
Sep 09, 2002 43.60 44.59 43.25 44.59 4,300 +0.28(+0.63%)
Sep 06, 2002 44.64 44.64 44.31 44.31 2,000 +0.67(+1.54%)
Sep 05, 2002 43.00 43.75 43.00 43.64 41,400 -0.75(-1.69%)
Sep 04, 2002 44.12 44.39 43.40 44.39 11,100 +0.45(+1.02%)
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.