Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.08 -0.21 (-0.42%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 29.01 29.17 28.94 29.07 384,156 +0.15(+0.51%)
Jan 28, 2005 28.91 28.92 28.67 28.92 84,988 -0.04(-0.14%)
Jan 27, 2005 28.82 28.97 28.67 28.97 74,242 +0.06(+0.21%)
Jan 26, 2005 28.88 28.93 28.81 28.90 90,361 +0.30(+1.06%)
Jan 25, 2005 28.61 28.70 28.56 28.60 285,492 +0.02(+0.09%)
Jan 24, 2005 28.66 28.66 28.46 28.58 98,664 +0.14(+0.49%)
Jan 21, 2005 28.54 28.66 28.42 28.44 142,379 +0.09(+0.30%)
Jan 20, 2005 28.45 28.48 28.27 28.35 212,714 -0.11(-0.39%)
Jan 19, 2005 28.97 28.97 28.46 28.46 89,139 -0.43(-1.47%)
Jan 18, 2005 28.66 28.89 28.54 28.89 199,527 +0.10(+0.36%)
Jan 14, 2005 28.81 28.82 28.66 28.79 135,785 +0.04(+0.14%)
Jan 13, 2005 28.95 28.95 28.72 28.74 87,186 -0.30(-1.04%)
Jan 12, 2005 28.85 29.05 28.79 29.05 198,305 +0.42(+1.46%)
Jan 11, 2005 28.79 28.85 28.58 28.63 253,499 -0.21(-0.74%)
Jan 10, 2005 28.97 29.03 28.77 28.84 87,186 +0.11(+0.40%)
Jan 07, 2005 29.27 29.27 28.68 28.73 115,027 -0.32(-1.11%)
Jan 06, 2005 29.07 29.15 28.93 29.05 118,446 +0.08(+0.28%)
Jan 05, 2005 29.07 29.15 28.97 28.97 90,605 -0.18(-0.62%)
Jan 04, 2005 29.51 29.54 29.11 29.15 159,475 -0.45(-1.52%)
Jan 03, 2005 29.76 29.81 29.56 29.60 97,443 -0.13(-0.43%)
Dec 31, 2004 29.85 29.85 29.63 29.73 72,288 -0.10(-0.33%)
Dec 30, 2004 29.76 29.89 29.65 29.83 46,401 +0.06(+0.21%)
Dec 29, 2004 29.68 29.77 29.58 29.76 90,116 -0.08(-0.27%)
Dec 28, 2004 29.72 29.85 29.65 29.85 150,194 +0.06(+0.21%)
Dec 27, 2004 29.64 29.81 29.53 29.78 124,063 +0.31(+1.04%)
Dec 23, 2004 29.46 29.50 29.34 29.48 122,842 -0.20(-0.69%)
Dec 22, 2004 29.66 29.74 29.52 29.68 258,872 +0.20(+0.68%)
Dec 21, 2004 29.54 29.62 29.40 29.48 102,327 +0.10(+0.35%)
Dec 20, 2004 29.42 29.44 29.24 29.38 81,080 +0.35(+1.21%)
Dec 17, 2004 28.99 29.46 28.91 29.03 121,376 -0.16(-0.56%)
Dec 16, 2004 29.40 29.40 29.07 29.19 70,579 -0.43(-1.45%)
Dec 15, 2004 29.60 29.62 29.53 29.62 49,576 +0.16(+0.56%)
Dec 14, 2004 29.35 29.50 29.24 29.46 92,803 +0.04(+0.13%)
Dec 13, 2004 29.12 29.46 29.11 29.42 159,230 +0.53(+1.84%)
Dec 10, 2004 28.85 29.17 28.75 28.89 94,024 -0.29(-1.00%)
Dec 09, 2004 28.99 29.22 28.72 29.18 109,654 -0.06(-0.20%)
Dec 08, 2004 29.01 29.29 28.95 29.24 228,344 -0.02(-0.06%)
Dec 07, 2004 29.54 29.56 29.25 29.25 151,415 -0.09(-0.29%)
Dec 06, 2004 29.38 29.48 29.28 29.34 152,148 +0.04(+0.14%)
Dec 03, 2004 29.29 29.40 29.17 29.30 88,163 +0.15(+0.51%)
Dec 02, 2004 29.28 29.32 29.04 29.15 96,954 -0.15(-0.50%)
Dec 01, 2004 29.05 29.30 29.03 29.30 94,268 +0.48(+1.66%)
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%)
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.