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 (%)
Jun 30, 2003 20.17 20.19 19.95 20.06 105,746 -0.10(-0.51%)
Jun 27, 2003 20.26 20.29 20.10 20.17 131,145 +0.00(+0.02%)
Jun 26, 2003 20.22 20.35 20.11 20.16 94,757 -0.04(-0.20%)
Jun 25, 2003 20.33 20.53 20.06 20.20 62,031 -0.07(-0.32%)
Jun 24, 2003 20.16 20.37 20.12 20.27 329,695 -0.20(-0.98%)
Jun 23, 2003 20.63 20.63 20.25 20.47 221,995 -0.51(-2.44%)
Jun 20, 2003 21.05 21.05 20.76 20.98 62,275 +0.21(+1.03%)
Jun 19, 2003 20.85 20.99 20.76 20.77 89,384 -0.26(-1.23%)
Jun 18, 2003 21.22 21.26 21.01 21.03 187,316 -0.17(-0.79%)
Jun 17, 2003 21.29 21.44 21.19 21.19 146,531 -0.18(-0.84%)
Jun 16, 2003 21.18 21.37 21.10 21.37 133,832 +0.51(+2.45%)
Jun 13, 2003 21.04 21.04 20.72 20.86 107,212 -0.12(-0.57%)
Jun 12, 2003 21.08 21.09 20.88 20.98 96,710 -0.04(-0.21%)
Jun 11, 2003 20.76 21.04 20.66 21.03 180,966 +0.55(+2.70%)
Jun 10, 2003 20.37 20.47 20.30 20.47 56,658 +0.16(+0.81%)
Jun 09, 2003 20.41 20.47 20.26 20.31 98,420 +0.08(+0.40%)
Jun 06, 2003 20.69 20.69 20.23 20.23 137,739 -0.14(-0.70%)
Jun 05, 2003 20.13 20.42 20.13 20.37 46,401 +0.07(+0.32%)
Jun 04, 2003 20.12 20.33 19.98 20.31 287,201 +0.28(+1.41%)
Jun 03, 2003 19.99 20.12 19.80 20.02 163,138 +0.04(+0.18%)
Jun 02, 2003 20.06 20.35 19.95 19.99 61,054 -0.01(-0.04%)
May 30, 2003 19.89 19.99 19.80 19.99 50,797 +0.26(+1.33%)
May 29, 2003 19.83 19.94 19.65 19.73 19,781 +0.12(+0.61%)
May 28, 2003 19.51 19.72 19.46 19.61 113,073 +0.12(+0.63%)
May 27, 2003 19.26 19.58 19.18 19.49 182,431 +0.14(+0.72%)
May 23, 2003 19.09 19.35 19.02 19.35 336,289 +0.11(+0.55%)
May 22, 2003 19.00 19.32 18.98 19.25 142,868 +0.38(+2.02%)
May 21, 2003 18.93 19.02 18.73 18.86 25,887 -0.18(-0.92%)
May 20, 2003 19.09 19.16 18.84 19.04 109,410 +0.16(+0.87%)
May 19, 2003 19.38 19.38 18.84 18.88 75,463 -0.81(-4.12%)
May 16, 2003 19.55 19.73 19.41 19.69 31,504 +0.40(+2.08%)
May 15, 2003 19.40 19.40 19.21 19.29 31,504 +0.08(+0.43%)
May 14, 2003 19.22 19.30 19.09 19.20 28,817 -0.07(-0.38%)
May 13, 2003 19.29 19.32 19.09 19.28 158,009 -0.03(-0.15%)
May 12, 2003 19.16 19.45 19.00 19.31 116,248 +0.02(+0.13%)
May 09, 2003 19.01 19.28 18.88 19.28 102,816 +0.49(+2.59%)
May 08, 2003 18.84 19.06 18.79 18.79 43,959 -0.46(-2.40%)
May 07, 2003 19.25 19.34 19.13 19.26 77,417 -0.35(-1.80%)
May 06, 2003 19.13 19.61 19.13 19.61 57,391 +0.47(+2.48%)
May 05, 2003 19.10 19.15 18.86 19.13 21,735 +0.34(+1.81%)
May 02, 2003 18.44 18.79 18.33 18.79 68,381 +0.16(+0.88%)
May 01, 2003 18.58 18.71 18.43 18.63 25,887 +0.03(+0.18%)
Apr 30, 2003 18.69 18.75 18.57 18.60 42,005 +0.06(+0.31%)
Apr 29, 2003 18.57 18.57 18.32 18.54 38,098 +0.11(+0.62%)
Apr 28, 2003 17.92 18.54 17.92 18.43 32,236 +0.36(+2.02%)
Apr 25, 2003 18.03 18.06 17.91 18.06 23,689 -0.26(-1.43%)
Apr 24, 2003 18.34 18.36 18.12 18.32 121,132 -0.25(-1.32%)
Apr 23, 2003 18.50 18.63 18.34 18.57 129,680 +0.04(+0.22%)
Apr 22, 2003 17.95 18.54 17.89 18.53 305,518 +0.61(+3.43%)
Apr 21, 2003 18.01 18.01 17.79 17.91 87,918 +0.05(+0.27%)
Apr 17, 2003 17.72 17.96 17.72 17.87 73,998 +0.30(+1.70%)
Apr 16, 2003 17.80 17.84 17.53 17.57 70,335 -0.13(-0.72%)
Apr 15, 2003 17.59 17.71 17.46 17.69 44,692 +0.29(+1.69%)
Apr 14, 2003 17.16 17.41 17.16 17.40 14,897 +0.26(+1.53%)
Apr 11, 2003 17.30 17.34 17.04 17.14 92,559 +0.02(+0.14%)
Apr 10, 2003 17.23 17.23 16.98 17.11 123,086 -0.13(-0.74%)
Apr 09, 2003 17.32 17.46 17.16 17.24 97,687 +0.11(+0.65%)
Apr 08, 2003 17.22 17.24 17.06 17.13 304,785 -0.09(-0.52%)
Apr 07, 2003 17.37 17.55 17.22 17.22 119,423 +0.25(+1.45%)
Apr 04, 2003 16.71 17.01 16.71 16.97 98,664 +0.33(+1.97%)
Apr 03, 2003 16.71 16.71 16.62 16.64 191,223 -0.14(-0.83%)
Apr 02, 2003 16.54 16.78 16.54 16.78 54,460 +0.59(+3.64%)
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.