Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.02 -0.27 (-0.54%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 29.01 29.01 28.72 28.82 93,047 -0.21(-0.72%)
Nov 29, 2004 29.08 29.17 28.79 29.03 184,873 +0.10(+0.34%)
Nov 26, 2004 28.73 28.97 28.73 28.93 58,368 +0.31(+1.09%)
Nov 24, 2004 28.60 28.62 28.46 28.62 105,502 +0.20(+0.72%)
Nov 23, 2004 28.47 28.52 28.29 28.41 158,742 +0.01(+0.03%)
Nov 22, 2004 28.17 28.42 28.05 28.40 140,181 +0.07(+0.26%)
Nov 19, 2004 28.66 28.66 28.25 28.33 101,106 -0.11(-0.37%)
Nov 18, 2004 28.45 28.46 28.29 28.44 206,120 -0.02(-0.07%)
Nov 17, 2004 28.37 28.62 28.31 28.46 339,220 +0.41(+1.46%)
Nov 16, 2004 28.09 28.09 27.95 28.05 137,983 -0.20(-0.71%)
Nov 15, 2004 28.25 28.25 28.07 28.25 281,584 -0.29(-1.00%)
Nov 12, 2004 28.19 28.54 28.04 28.54 557,552 +0.27(+0.94%)
Nov 11, 2004 27.98 28.29 27.95 28.27 155,811 +0.47(+1.68%)
Nov 10, 2004 27.90 27.95 27.69 27.80 206,365 +0.00(+0.01%)
Nov 09, 2004 27.72 27.86 27.70 27.80 155,811 -0.04(-0.15%)
Nov 08, 2004 27.84 27.91 27.75 27.84 284,271 -0.17(-0.60%)
Nov 05, 2004 27.84 28.01 27.75 28.01 306,006 +0.15(+0.53%)
Nov 04, 2004 27.47 27.86 27.39 27.86 578,799 +0.54(+1.96%)
Nov 03, 2004 27.46 27.48 27.20 27.32 292,818 +0.35(+1.29%)
Nov 02, 2004 27.03 27.11 26.92 26.98 144,333 +0.01(+0.03%)
Nov 01, 2004 26.98 27.00 26.90 26.97 106,235 +0.00(+0.02%)
Oct 29, 2004 26.75 27.02 26.72 26.96 766,848 +0.08(+0.30%)
Oct 28, 2004 26.84 26.92 26.70 26.88 370,724 +0.27(+1.00%)
Oct 27, 2004 26.52 26.62 26.44 26.62 143,600 +0.23(+0.87%)
Oct 26, 2004 26.37 26.39 26.17 26.39 82,057 +0.09(+0.34%)
Oct 25, 2004 26.30 26.35 26.17 26.30 210,272 -0.01(-0.03%)
Oct 22, 2004 26.51 26.51 26.21 26.30 44,447 -0.04(-0.16%)
Oct 21, 2004 26.29 26.41 26.18 26.35 168,266 +0.15(+0.56%)
Oct 20, 2004 26.19 26.23 26.01 26.20 138,228 +0.10(+0.38%)
Oct 19, 2004 26.28 26.30 26.00 26.10 105,014 -0.01(-0.03%)
Oct 18, 2004 26.04 26.11 25.95 26.11 187,071 +0.07(+0.27%)
Oct 15, 2004 25.84 26.14 25.84 26.04 74,242 +0.53(+2.07%)
Oct 14, 2004 25.75 25.78 25.47 25.51 49,332 -0.18(-0.72%)
Oct 13, 2004 25.78 25.80 25.53 25.69 85,720 -0.16(-0.63%)
Oct 12, 2004 25.65 25.86 25.59 25.86 274,746 -0.32(-1.24%)
Oct 11, 2004 26.14 26.18 26.04 26.18 22,223 +0.08(+0.31%)
Oct 08, 2004 26.03 26.21 26.03 26.10 109,410 +0.13(+0.49%)
Oct 07, 2004 26.14 26.14 25.96 25.97 160,207 -0.23(-0.89%)
Oct 06, 2004 25.96 26.21 25.94 26.21 367,793 +0.11(+0.41%)
Oct 05, 2004 26.06 26.16 25.98 26.10 283,049 +0.12(+0.47%)
Oct 04, 2004 26.02 26.04 25.86 25.98 129,436 -0.04(-0.16%)
Oct 01, 2004 25.68 26.02 25.67 26.02 44,447 +0.51(+2.01%)
Sep 30, 2004 25.57 25.57 25.37 25.51 49,576 -0.04(-0.16%)
Sep 29, 2004 25.39 25.55 25.39 25.55 56,658 +0.10(+0.40%)
Sep 28, 2004 25.21 25.45 25.12 25.44 41,761 +0.42(+1.67%)
Sep 27, 2004 25.06 25.18 24.96 25.03 24,177 -0.15(-0.60%)
Sep 24, 2004 25.28 25.28 25.12 25.18 43,959 -0.02(-0.10%)
Sep 23, 2004 25.18 25.24 25.12 25.20 128,947 -0.12(-0.47%)
Sep 22, 2004 25.48 25.48 25.23 25.32 28,817 -0.48(-1.84%)
Sep 21, 2004 25.47 25.80 25.44 25.80 35,167 +0.63(+2.52%)
Sep 20, 2004 25.04 25.28 25.04 25.16 25,643 -0.20(-0.79%)
Sep 17, 2004 25.46 25.46 25.25 25.36 39,319 +0.14(+0.55%)
Sep 16, 2004 25.10 25.24 24.99 25.22 238,357 +0.10(+0.41%)
Sep 15, 2004 25.32 25.32 25.07 25.12 30,283 -0.34(-1.35%)
Sep 14, 2004 25.35 25.47 25.35 25.46 115,515 +0.06(+0.24%)
Sep 13, 2004 25.25 25.49 25.25 25.40 23,445 +0.08(+0.31%)
Sep 10, 2004 25.18 25.38 25.18 25.33 33,702 +0.27(+1.08%)
Sep 09, 2004 24.92 25.07 24.76 25.06 29,306 +0.14(+0.56%)
Sep 08, 2004 24.75 24.94 24.73 24.92 63,008 +0.02(+0.10%)
Sep 07, 2004 24.74 24.94 24.74 24.89 156,788 +0.09(+0.38%)
Sep 03, 2004 24.67 24.81 24.64 24.80 32,236 -0.14(-0.56%)
Sep 02, 2004 24.53 24.95 24.53 24.94 59,101 +0.33(+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.