Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 18.93 19.00 18.83 18.84 612,833 -0.02(-0.12%)
Apr 29, 2004 18.91 19.06 18.81 18.86 280,161 -0.20(-1.05%)
Apr 28, 2004 19.21 19.25 19.02 19.06 370,718 -0.34(-1.74%)
Apr 27, 2004 19.40 19.46 19.34 19.40 355,940 +0.08(+0.43%)
Apr 26, 2004 19.44 19.45 19.26 19.32 303,743 -0.01(-0.07%)
Apr 23, 2004 19.42 19.42 19.26 19.33 107,222 -0.04(-0.20%)
Apr 22, 2004 19.08 19.37 19.07 19.37 2,660,117 +0.26(+1.38%)
Apr 21, 2004 19.16 19.24 19.04 19.10 266,011 -0.00(-0.02%)
Apr 20, 2004 19.40 19.42 19.11 19.11 146,526 -0.33(-1.70%)
Apr 19, 2004 19.30 19.44 19.30 19.44 74,521 +0.12(+0.61%)
Apr 16, 2004 19.19 19.39 19.18 19.32 73,577 +0.14(+0.73%)
Apr 15, 2004 19.19 19.29 19.10 19.18 65,716 +0.00(+0.02%)
Apr 14, 2004 19.06 19.27 19.03 19.18 82,696 -0.08(-0.41%)
Apr 13, 2004 19.49 19.49 19.24 19.26 119,485 -0.24(-1.22%)
Apr 12, 2004 19.45 19.57 19.42 19.50 337,074 +0.03(+0.16%)
Apr 08, 2004 19.59 19.60 19.40 19.46 404,991 -0.11(-0.55%)
Apr 07, 2004 19.50 19.62 19.44 19.57 68,861 +0.02(+0.08%)
Apr 06, 2004 19.48 19.61 19.39 19.56 394,615 -0.05(-0.28%)
Apr 05, 2004 19.48 19.68 19.48 19.61 618,493 -0.06(-0.31%)
Apr 02, 2004 19.67 19.69 19.57 19.67 81,438 +0.10(+0.50%)
Apr 01, 2004 19.46 19.60 19.37 19.57 150,299 +0.22(+1.12%)
Mar 31, 2004 19.27 19.40 19.19 19.36 341,790 +0.17(+0.86%)
Mar 30, 2004 19.08 19.19 19.02 19.19 149,670 +0.09(+0.47%)
Mar 29, 2004 18.95 19.13 18.95 19.10 509,698 +0.30(+1.59%)
Mar 26, 2004 18.83 18.90 18.69 18.80 202,181 -0.10(-0.54%)
Mar 25, 2004 18.70 18.92 18.70 18.90 467,250 +0.37(+2.01%)
Mar 24, 2004 18.60 18.66 18.40 18.53 2,962,604 -0.16(-0.83%)
Mar 23, 2004 18.83 18.88 18.67 18.69 72,005 +0.04(+0.20%)
Mar 22, 2004 18.77 18.83 18.57 18.65 369,460 -0.20(-1.08%)
Mar 19, 2004 19.07 19.14 18.85 18.85 121,057 -0.42(-2.18%)
Mar 18, 2004 19.23 19.31 19.10 19.27 86,783 -0.06(-0.33%)
Mar 17, 2004 19.13 19.37 19.12 19.34 272,614 +0.39(+2.08%)
Mar 16, 2004 19.13 19.21 18.84 18.94 480,770 +0.12(+0.62%)
Mar 15, 2004 19.25 19.25 18.76 18.82 332,986 -0.60(-3.11%)
Mar 12, 2004 19.29 19.43 19.22 19.43 179,856 +0.01(+0.03%)
Mar 11, 2004 19.43 19.59 19.32 19.42 517,559 -0.30(-1.50%)
Mar 10, 2004 19.91 19.99 19.66 19.72 419,455 -0.37(-1.82%)
Mar 09, 2004 20.32 20.32 19.91 20.08 522,904 -0.31(-1.51%)
Mar 08, 2004 20.46 20.46 20.29 20.39 456,873 -0.05(-0.25%)
Mar 05, 2004 20.27 20.47 20.27 20.44 457,816 +0.31(+1.55%)
Mar 04, 2004 19.91 20.16 19.90 20.13 98,103 +0.19(+0.97%)
Mar 03, 2004 19.93 20.01 19.67 19.94 216,959 -0.09(-0.43%)
Mar 02, 2004 20.28 20.31 19.95 20.02 242,114 -0.39(-1.90%)
Mar 01, 2004 20.26 20.42 20.22 20.41 370,718 +0.20(+0.99%)
Feb 27, 2004 20.13 20.28 20.02 20.21 147,784 +0.11(+0.55%)
Feb 26, 2004 20.06 20.12 19.91 20.10 218,532 -0.06(-0.30%)
Feb 25, 2004 20.26 20.26 20.04 20.16 82,381 -0.16(-0.80%)
Feb 24, 2004 20.20 20.41 20.12 20.32 284,248 -0.02(-0.08%)
Feb 23, 2004 20.53 20.55 20.27 20.34 58,170 -0.02(-0.08%)
Feb 20, 2004 20.70 20.70 20.25 20.35 106,278 -0.24(-1.17%)
Feb 19, 2004 20.81 20.89 20.60 20.60 116,655 +0.04(+0.17%)
Feb 18, 2004 20.87 20.88 20.47 20.56 102,505 -0.30(-1.42%)
Feb 17, 2004 20.82 20.88 20.66 20.86 73,577 +0.44(+2.17%)
Feb 13, 2004 20.74 20.75 20.31 20.41 109,423 -0.27(-1.31%)
Feb 12, 2004 20.64 20.78 20.59 20.68 83,954 -0.10(-0.46%)
Feb 11, 2004 20.43 20.78 20.34 20.78 356,568 +0.32(+1.59%)
Feb 10, 2004 20.40 20.49 20.29 20.46 109,108 +0.08(+0.37%)
Feb 09, 2004 20.39 20.44 20.31 20.38 174,196 +0.18(+0.88%)
Feb 06, 2004 20.03 20.21 20.00 20.20 155,330 +0.41(+2.06%)
Feb 05, 2004 19.97 20.01 19.77 19.79 83,639 +0.05(+0.26%)
Feb 04, 2004 19.78 19.83 19.69 19.74 90,557 -0.13(-0.67%)
Feb 03, 2004 19.89 19.93 19.80 19.88 107,536 +0.05(+0.24%)
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.