Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.02 -0.27 (-0.53%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 22.09 22.64 22.09 22.49 16,851 +0.40(+1.82%)
Apr 29, 2002 22.38 22.39 22.09 22.09 17,583 -0.36(-1.62%)
Apr 26, 2002 22.60 22.64 22.34 22.46 11,966 +0.02(+0.09%)
Apr 25, 2002 22.23 22.43 22.23 22.43 27,108 +0.20(+0.90%)
Apr 24, 2002 22.44 22.61 22.23 22.23 12,943 -0.33(-1.45%)
Apr 23, 2002 22.56 22.75 22.56 22.56 13,187 -0.05(-0.24%)
Apr 22, 2002 22.58 22.70 22.52 22.61 64,473 -0.32(-1.38%)
Apr 19, 2002 22.88 23.01 22.70 22.93 68,869 +0.07(+0.30%)
Apr 18, 2002 23.09 23.09 22.57 22.86 184,629 -0.18(-0.80%)
Apr 17, 2002 23.18 23.18 22.98 23.04 5,617 +0.24(+1.04%)
Apr 16, 2002 22.81 22.99 22.79 22.81 19,049 +0.49(+2.20%)
Apr 15, 2002 22.52 22.52 22.28 22.32 34,679 +0.09(+0.41%)
Apr 12, 2002 22.15 22.30 21.94 22.23 20,270 +0.11(+0.52%)
Apr 11, 2002 22.40 22.41 21.97 22.11 96,222 -0.38(-1.71%)
Apr 10, 2002 22.27 22.50 22.12 22.50 21,979 +0.35(+1.57%)
Apr 09, 2002 22.03 22.19 22.03 22.15 4,884 +0.10(+0.45%)
Apr 08, 2002 21.80 22.05 21.80 22.05 71,311 -0.30(-1.34%)
Apr 05, 2002 22.45 22.45 22.20 22.35 29,306 +0.05(+0.24%)
Apr 04, 2002 22.56 22.56 22.30 22.30 26,864 -0.24(-1.07%)
Apr 03, 2002 22.81 22.86 22.54 22.54 43,715 -0.23(-0.99%)
Apr 02, 2002 22.93 22.94 22.65 22.76 229,077 -0.31(-1.35%)
Apr 01, 2002 23.01 23.07 22.77 23.07 85,232 +0.28(+1.24%)
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%)
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.