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 (%)
Oct 31, 2005 23.47 23.59 23.46 23.54 120,114 +0.09(+0.38%)
Oct 28, 2005 23.34 23.46 23.22 23.45 156,588 +0.19(+0.82%)
Oct 27, 2005 23.51 23.51 23.26 23.26 77,036 -0.21(-0.91%)
Oct 26, 2005 23.54 23.66 23.47 23.47 289,594 +0.04(+0.19%)
Oct 25, 2005 23.59 23.68 23.43 23.43 185,830 -0.17(-0.71%)
Oct 24, 2005 23.31 23.62 23.30 23.60 82,696 +0.43(+1.85%)
Oct 21, 2005 23.30 23.30 23.07 23.17 102,820 +0.07(+0.32%)
Oct 20, 2005 23.36 23.37 23.03 23.10 426,373 -0.55(-2.33%)
Oct 19, 2005 23.22 23.65 23.14 23.65 625,725 +0.14(+0.60%)
Oct 18, 2005 23.61 23.62 23.47 23.51 44,335 -0.38(-1.58%)
Oct 17, 2005 23.93 23.95 23.80 23.88 308,146 -0.14(-0.60%)
Oct 14, 2005 23.81 25.72 23.81 24.03 115,397 +0.29(+1.21%)
Oct 13, 2005 23.57 23.81 23.49 23.74 188,975 -0.17(-0.71%)
Oct 12, 2005 24.08 24.15 23.84 23.91 183,001 -0.13(-0.54%)
Oct 11, 2005 24.21 24.21 24.04 24.04 70,118 -0.13(-0.54%)
Oct 10, 2005 24.31 24.32 24.13 24.17 178,284 -0.14(-0.58%)
Oct 07, 2005 24.36 24.37 24.21 24.31 123,887 +0.11(+0.47%)
Oct 06, 2005 24.28 24.39 24.17 24.20 74,835 +0.06(+0.26%)
Oct 05, 2005 24.36 24.37 24.13 24.13 102,505 -0.15(-0.60%)
Oct 04, 2005 24.43 24.54 24.28 24.28 293,682 -0.07(-0.27%)
Oct 03, 2005 24.38 24.38 24.31 24.35 47,165 -0.12(-0.48%)
Sep 30, 2005 24.42 24.54 24.40 24.46 171,052 -0.17(-0.71%)
Sep 29, 2005 24.35 24.64 24.26 24.64 226,393 +0.25(+1.02%)
Sep 28, 2005 24.30 24.40 24.30 24.39 136,779 +0.23(+0.95%)
Sep 27, 2005 24.11 24.20 24.04 24.16 84,897 -0.08(-0.31%)
Sep 26, 2005 24.17 24.31 24.12 24.24 51,567 +0.27(+1.14%)
Sep 23, 2005 23.96 24.01 23.86 23.96 96,845 -0.12(-0.52%)
Sep 22, 2005 24.00 24.09 23.92 24.09 135,521 +0.04(+0.15%)
Sep 21, 2005 24.20 24.25 24.04 24.05 170,738 -0.05(-0.20%)
Sep 20, 2005 24.26 24.40 24.01 24.10 232,996 -0.10(-0.42%)
Sep 19, 2005 24.29 24.29 24.19 24.20 128,918 -0.36(-1.48%)
Sep 16, 2005 24.41 24.56 24.36 24.56 72,005 +0.38(+1.56%)
Sep 15, 2005 24.21 24.26 24.17 24.19 74,835 -0.11(-0.46%)
Sep 14, 2005 24.42 24.47 24.25 24.30 109,423 +0.04(+0.14%)
Sep 13, 2005 24.28 24.36 24.22 24.26 180,799 -0.22(-0.90%)
Sep 12, 2005 24.52 24.54 24.41 24.48 52,825 -0.31(-1.27%)
Sep 09, 2005 24.64 24.80 24.64 24.80 85,840 +0.20(+0.80%)
Sep 08, 2005 24.63 24.63 24.56 24.60 172,310 -0.11(-0.45%)
Sep 07, 2005 24.68 24.77 24.65 24.71 187,088 -0.03(-0.13%)
Sep 06, 2005 24.69 25.69 24.55 24.74 430,146 +0.34(+1.38%)
Sep 02, 2005 24.39 24.48 24.37 24.41 70,118 +0.06(+0.23%)
Sep 01, 2005 24.20 24.39 24.20 24.35 123,887 +0.31(+1.27%)
Aug 31, 2005 23.68 24.05 23.62 24.04 77,979 +0.51(+2.15%)
Aug 30, 2005 23.53 23.58 23.44 23.54 107,851 -0.12(-0.52%)
Aug 29, 2005 23.59 23.71 23.54 23.66 64,144 +0.09(+0.39%)
Aug 26, 2005 23.83 23.83 23.54 23.57 52,196 -0.23(-0.96%)
Aug 25, 2005 23.79 23.83 23.75 23.80 39,618 +0.01(+0.04%)
Aug 24, 2005 23.79 23.96 23.77 23.79 44,335 -0.06(-0.25%)
Aug 23, 2005 24.01 24.01 23.76 23.85 70,747 -0.17(-0.72%)
Aug 22, 2005 24.00 24.10 23.94 24.02 84,268 +0.18(+0.76%)
Aug 19, 2005 23.84 23.91 23.78 23.84 53,453 +0.11(+0.46%)
Aug 18, 2005 23.71 23.75 23.59 23.73 92,758 -0.23(-0.94%)
Aug 17, 2005 23.91 24.05 23.91 23.96 70,747 -0.12(-0.49%)
Aug 16, 2005 24.29 24.29 24.06 24.07 107,222 -0.34(-1.38%)
Aug 15, 2005 24.26 24.49 24.26 24.41 72,005 -0.04(-0.18%)
Aug 12, 2005 24.41 24.52 24.39 24.46 49,995 -0.25(-1.03%)
Aug 11, 2005 24.49 24.72 24.49 24.71 183,944 +0.30(+1.24%)
Aug 10, 2005 24.50 24.61 24.36 24.41 103,763 +0.08(+0.33%)
Aug 09, 2005 24.18 24.39 24.18 24.33 78,923 +0.34(+1.42%)
Aug 08, 2005 24.17 24.20 23.95 23.99 53,453 -0.01(-0.05%)
Aug 05, 2005 24.07 24.12 23.87 24.00 49,995 -0.08(-0.32%)
Aug 04, 2005 24.09 24.28 24.06 24.08 116,026 -0.23(-0.94%)
Aug 03, 2005 24.21 24.34 24.12 24.31 110,052 +0.22(+0.90%)
Aug 02, 2005 23.96 24.09 23.93 24.09 126,088 +0.19(+0.81%)
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.