Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.45 15.53 15.38 15.53 65,402 +0.20(+1.33%)
May 29, 2003 15.40 15.48 15.27 15.33 25,469 +0.09(+0.61%)
May 28, 2003 15.15 15.32 15.12 15.23 145,583 +0.10(+0.63%)
May 27, 2003 14.96 15.21 14.90 15.14 234,882 +0.11(+0.72%)
May 23, 2003 14.82 15.03 14.78 15.03 432,976 +0.08(+0.55%)
May 22, 2003 14.75 15.01 14.74 14.95 183,944 +0.30(+2.02%)
May 21, 2003 14.70 14.77 14.55 14.65 33,330 -0.14(-0.92%)
May 20, 2003 14.83 14.88 14.63 14.79 140,866 +0.13(+0.87%)
May 19, 2003 15.05 15.05 14.63 14.66 97,160 -0.63(-4.12%)
May 16, 2003 15.19 15.33 15.07 15.29 40,562 +0.31(+2.08%)
May 15, 2003 15.07 15.07 14.92 14.98 40,562 +0.06(+0.43%)
May 14, 2003 14.93 14.99 14.83 14.92 37,103 -0.06(-0.38%)
May 13, 2003 14.98 15.01 14.82 14.97 203,439 -0.02(-0.15%)
May 12, 2003 14.88 15.10 14.76 15.00 149,670 +0.02(+0.13%)
May 09, 2003 14.77 14.98 14.66 14.98 132,377 +0.38(+2.59%)
May 08, 2003 14.64 14.80 14.59 14.60 56,598 -0.36(-2.40%)
May 07, 2003 14.95 15.02 14.86 14.96 99,675 -0.27(-1.80%)
May 06, 2003 14.86 15.23 14.86 15.23 73,892 +0.37(+2.48%)
May 05, 2003 14.84 14.87 14.65 14.86 27,984 +0.26(+1.81%)
May 02, 2003 14.32 14.60 14.24 14.60 88,041 +0.13(+0.88%)
May 01, 2003 14.43 14.53 14.31 14.47 33,330 +0.03(+0.18%)
Apr 30, 2003 14.51 14.56 14.42 14.45 54,082 +0.04(+0.31%)
Apr 29, 2003 14.42 14.42 14.23 14.40 49,051 +0.09(+0.62%)
Apr 28, 2003 13.92 14.40 13.92 14.31 41,505 +0.28(+2.02%)
Apr 25, 2003 14.00 14.03 13.91 14.03 30,500 -0.20(-1.43%)
Apr 24, 2003 14.24 14.26 14.07 14.23 155,959 -0.19(-1.32%)
Apr 23, 2003 14.37 14.47 14.25 14.42 166,964 +0.03(+0.22%)
Apr 22, 2003 13.94 14.40 13.89 14.39 393,357 +0.48(+3.43%)
Apr 21, 2003 13.99 13.99 13.82 13.91 113,196 +0.04(+0.28%)
Apr 17, 2003 13.76 13.95 13.76 13.88 95,273 +0.23(+1.70%)
Apr 16, 2003 13.82 13.85 13.61 13.64 90,557 -0.10(-0.72%)
Apr 15, 2003 13.67 13.75 13.56 13.74 57,541 +0.23(+1.69%)
Apr 14, 2003 13.33 13.52 13.33 13.51 19,180 +0.20(+1.53%)
Apr 11, 2003 13.44 13.47 13.24 13.31 119,170 +0.02(+0.14%)
Apr 10, 2003 13.38 13.38 13.19 13.29 158,475 -0.10(-0.74%)
Apr 09, 2003 13.45 13.56 13.33 13.39 125,773 +0.09(+0.65%)
Apr 08, 2003 13.37 13.39 13.25 13.30 392,414 -0.07(-0.52%)
Apr 07, 2003 13.49 13.63 13.37 13.37 153,758 +0.19(+1.45%)
Apr 04, 2003 12.98 13.21 12.98 13.18 127,031 +0.25(+1.97%)
Apr 03, 2003 12.98 12.98 12.91 12.93 246,202 -0.11(-0.83%)
Apr 02, 2003 12.85 13.04 12.85 13.04 70,118 +0.46(+3.64%)
Apr 01, 2003 12.40 12.59 12.40 12.58 169,165 +0.30(+2.43%)
Mar 31, 2003 12.48 12.48 12.28 12.28 72,005 -0.44(-3.43%)
Mar 28, 2003 12.61 12.74 12.58 12.71 55,654 -0.01(-0.05%)
Mar 27, 2003 12.59 12.72 12.55 12.72 51,252 -0.17(-1.33%)
Mar 26, 2003 12.82 12.92 12.76 12.89 228,594 +0.03(+0.22%)
Mar 25, 2003 12.78 12.89 12.71 12.86 84,268 +0.23(+1.79%)
Mar 24, 2003 12.69 12.78 12.56 12.64 58,170 -0.62(-4.68%)
Mar 21, 2003 12.95 13.23 12.92 13.26 35,216 +0.57(+4.46%)
Mar 20, 2003 12.63 12.69 12.53 12.69 27,670 -0.24(-1.89%)
Mar 19, 2003 12.85 12.94 12.66 12.94 108,479 +0.19(+1.47%)
Mar 18, 2003 12.83 12.83 12.50 12.75 58,484 -0.08(-0.62%)
Mar 17, 2003 12.15 12.83 12.15 12.83 166,650 +0.65(+5.30%)
Mar 14, 2003 12.23 12.43 12.14 12.18 255,006 +0.20(+1.70%)
Mar 13, 2003 11.80 12.09 11.80 11.98 844,571 +0.39(+3.35%)
Mar 12, 2003 11.72 11.72 11.44 11.59 27,355 -0.37(-3.11%)
Mar 11, 2003 12.04 12.04 11.87 11.96 22,953 -0.01(-0.08%)
Mar 10, 2003 12.21 12.21 11.96 11.97 273,872 -0.42(-3.41%)
Mar 07, 2003 12.32 12.40 12.24 12.40 283,305 +0.06(+0.49%)
Mar 06, 2003 12.53 12.54 12.30 12.34 23,268 -0.35(-2.78%)
Mar 05, 2003 12.64 12.69 12.55 12.69 144,011 +0.13(+1.01%)
Mar 04, 2003 12.73 12.73 12.56 12.56 22,953 -0.22(-1.74%)
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.