Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 19.08 19.08 18.82 18.94 39,075 -0.06(-0.30%)
Nov 27, 2002 18.55 19.00 18.55 19.00 378,295 +0.87(+4.81%)
Nov 26, 2002 18.43 18.50 18.12 18.12 17,583 -0.57(-3.04%)
Nov 25, 2002 18.64 18.73 18.55 18.69 25,154 -0.18(-0.95%)
Nov 22, 2002 18.83 18.94 18.67 18.87 34,923 -0.02(-0.09%)
Nov 21, 2002 18.68 18.93 18.63 18.89 57,879 +0.51(+2.76%)
Nov 20, 2002 17.99 18.40 17.98 18.38 125,772 +0.16(+0.88%)
Nov 19, 2002 18.20 18.36 18.16 18.22 204,167 -0.04(-0.22%)
Nov 18, 2002 18.56 18.56 18.26 18.26 59,833 +0.04(+0.20%)
Nov 15, 2002 18.11 18.30 18.02 18.23 65,450 +0.05(+0.29%)
Nov 14, 2002 17.95 18.17 17.90 18.17 9,768 +0.73(+4.18%)
Nov 13, 2002 17.42 17.61 17.37 17.44 14,653 -0.08(-0.47%)
Nov 12, 2002 17.45 17.81 17.45 17.53 48,355 +0.24(+1.40%)
Nov 11, 2002 17.66 17.66 17.28 17.28 6,838 -0.32(-1.84%)
Nov 08, 2002 17.87 17.89 17.61 17.61 52,262 -0.28(-1.58%)
Nov 07, 2002 18.05 18.05 17.75 17.89 4,884 -0.66(-3.53%)
Nov 06, 2002 18.29 18.54 18.06 18.54 19,781 -0.06(-0.33%)
Nov 05, 2002 18.23 18.65 18.22 18.61 21,491 +0.40(+2.18%)
Nov 04, 2002 18.24 18.42 18.10 18.21 145,798 +0.46(+2.58%)
Nov 01, 2002 17.42 17.89 17.41 17.75 31,015 +0.28(+1.62%)
Oct 31, 2002 17.50 17.73 17.47 17.47 37,365 +0.29(+1.67%)
Oct 30, 2002 17.07 17.32 16.85 17.18 77,905 +0.19(+1.11%)
Oct 29, 2002 17.24 17.24 16.71 16.99 197,573 -0.41(-2.38%)
Oct 28, 2002 17.60 17.64 17.40 17.41 242,265 +0.16(+0.95%)
Oct 25, 2002 17.01 17.34 16.99 17.24 64,473 +0.45(+2.71%)
Oct 24, 2002 17.09 17.13 16.75 16.79 58,368 -0.22(-1.30%)
Oct 23, 2002 16.88 17.01 16.56 17.01 127,238 -0.27(-1.56%)
Oct 22, 2002 17.44 17.63 17.18 17.28 50,553 -0.61(-3.41%)
Oct 21, 2002 17.24 17.89 17.24 17.89 73,754 +0.50(+2.85%)
Oct 18, 2002 17.10 17.40 17.10 17.39 223,948 -0.04(-0.24%)
Oct 17, 2002 17.61 17.61 17.16 17.44 85,965 +0.54(+3.17%)
Oct 16, 2002 16.92 17.17 16.90 16.90 5,372 -0.44(-2.55%)
Oct 15, 2002 17.03 17.34 16.87 17.34 23,445 +1.22(+7.57%)
Oct 14, 2002 16.26 16.37 16.03 16.12 33,213 -0.18(-1.10%)
Oct 11, 2002 16.30 16.31 16.07 16.30 27,840 +0.54(+3.43%)
Oct 10, 2002 15.07 15.76 15.07 15.76 105,258 +0.70(+4.65%)
Oct 09, 2002 14.99 15.16 14.99 15.06 131,878 -0.23(-1.53%)
Oct 08, 2002 15.45 15.45 15.11 15.29 51,530 +0.00(+0.00%)
Oct 07, 2002 15.50 15.56 15.29 15.29 77,905 -0.38(-2.45%)
Oct 04, 2002 16.03 16.03 15.42 15.68 63,741 -0.43(-2.67%)
Oct 03, 2002 16.30 16.60 16.11 16.11 256,430 -0.11(-0.71%)
Oct 02, 2002 16.05 16.58 16.05 16.22 120,644 -0.18(-1.10%)
Oct 01, 2002 15.87 16.54 15.68 16.40 143,600 +0.61(+3.89%)
Sep 30, 2002 15.82 15.97 15.60 15.79 223,216 -0.30(-1.88%)
Sep 27, 2002 16.15 16.33 16.09 16.09 150,194 -0.38(-2.34%)
Sep 26, 2002 16.38 16.52 16.18 16.48 68,381 +0.50(+3.10%)
Sep 25, 2002 15.97 16.01 15.54 15.98 22,712 +0.53(+3.42%)
Sep 24, 2002 15.27 15.58 15.15 15.45 50,797 -0.25(-1.62%)
Sep 23, 2002 16.03 16.03 15.63 15.71 105,258 -0.79(-4.77%)
Sep 20, 2002 16.42 16.50 16.17 16.49 216,622 +0.12(+0.75%)
Sep 19, 2002 16.50 16.50 16.30 16.37 73,754 -0.36(-2.18%)
Sep 18, 2002 16.71 16.85 16.55 16.73 3,980,771 -0.16(-0.95%)
Sep 17, 2002 17.55 17.55 16.89 16.89 77,173 -0.33(-1.90%)
Sep 16, 2002 17.40 17.50 17.22 17.22 18,316 -0.26(-1.50%)
Sep 13, 2002 17.72 17.73 17.47 17.48 441,303 -0.45(-2.51%)
Sep 12, 2002 18.23 18.32 17.93 17.93 9,280 -0.58(-3.12%)
Sep 11, 2002 18.56 18.75 18.51 18.51 26,131 +0.33(+1.82%)
Sep 10, 2002 18.18 18.22 18.08 18.18 7,326 -0.08(-0.43%)
Sep 09, 2002 17.85 18.26 17.71 18.26 10,501 +0.11(+0.63%)
Sep 06, 2002 18.28 18.28 18.14 18.14 4,884 +0.27(+1.54%)
Sep 05, 2002 17.61 17.91 17.61 17.87 101,106 -0.31(-1.69%)
Sep 04, 2002 18.07 18.18 17.77 18.18 27,108 +0.18(+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.