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 (%)
Oct 31, 2003 17.19 17.22 17.11 17.11 25,800 -0.07(-0.43%)
Oct 30, 2003 17.30 17.30 17.18 17.18 110,437 +0.07(+0.41%)
Oct 29, 2003 16.99 17.21 16.99 17.11 34,609 -0.12(-0.72%)
Oct 28, 2003 17.05 17.24 17.05 17.24 16,675 +0.39(+2.34%)
Oct 27, 2003 16.85 16.98 16.84 16.84 49,397 -0.10(-0.56%)
Oct 24, 2003 16.89 16.95 16.75 16.94 70,793 +0.11(+0.64%)
Oct 23, 2003 16.89 16.94 16.78 16.83 22,968 -0.20(-1.18%)
Oct 22, 2003 17.03 17.06 16.91 17.03 505,619 -0.21(-1.20%)
Oct 21, 2003 17.18 17.19 17.13 17.24 72,051 +0.08(+0.46%)
Oct 20, 2003 17.04 17.16 16.96 17.16 59,466 +0.13(+0.75%)
Oct 17, 2003 17.05 17.07 17.01 17.03 56,005 -0.21(-1.20%)
Oct 16, 2003 17.16 17.16 17.16 17.24 22,024 +0.24(+1.38%)
Oct 15, 2003 17.13 17.25 17.00 17.00 28,002 -0.25(-1.46%)
Oct 14, 2003 16.93 17.25 16.93 17.25 20,136 +0.25(+1.48%)
Oct 13, 2003 17.13 17.19 17.00 17.00 82,749 -0.09(-0.54%)
Oct 10, 2003 17.08 17.11 17.00 17.10 39,014 +0.13(+0.77%)
Oct 09, 2003 16.86 17.03 16.91 16.97 54,431 +0.11(+0.64%)
Oct 08, 2003 16.84 16.86 16.70 16.86 39,014 +0.08(+0.45%)
Oct 07, 2003 16.67 16.79 16.67 16.78 22,339 +0.04(+0.27%)
Oct 06, 2003 16.71 16.77 16.71 16.74 21,080 +0.10(+0.61%)
Oct 03, 2003 16.64 16.64 16.55 16.64 6,607 +0.36(+2.21%)
Oct 02, 2003 16.20 16.38 16.20 16.28 70,163 -0.11(-0.68%)
Oct 01, 2003 16.13 16.49 16.13 16.39 126,168 +0.32(+2.02%)
Sep 30, 2003 16.13 16.13 15.93 16.06 87,154 -0.16(-0.98%)
Sep 29, 2003 16.16 16.22 16.16 16.22 58,522 +0.15(+0.93%)
Sep 26, 2003 15.99 16.11 15.99 16.07 25,170 -0.11(-0.67%)
Sep 25, 2003 16.33 16.33 16.18 16.18 19,507 -0.04(-0.25%)
Sep 24, 2003 16.52 16.52 16.17 16.22 72,051 -0.10(-0.60%)
Sep 23, 2003 16.48 16.48 16.32 16.32 81,490 -0.21(-1.25%)
Sep 22, 2003 16.59 16.59 16.40 16.53 32,092 -0.31(-1.85%)
Sep 19, 2003 16.73 16.84 16.64 16.84 99,739 -0.00(-0.02%)
Sep 18, 2003 16.56 16.84 16.66 16.84 118,932 +0.28(+1.71%)
Sep 17, 2003 16.61 16.61 16.56 16.56 96,593 +0.16(+0.95%)
Sep 16, 2003 16.45 16.45 16.37 16.40 56,005 -0.14(-0.83%)
Sep 15, 2003 16.59 16.59 16.37 16.54 199,164 +0.22(+1.34%)
Sep 12, 2003 16.37 16.43 16.30 16.32 46,880 -0.13(-0.77%)
Sep 11, 2003 16.36 16.51 16.30 16.45 105,717 +0.13(+0.78%)
Sep 10, 2003 16.43 16.43 16.24 16.32 5,034 -0.24(-1.46%)
Sep 09, 2003 16.64 16.64 16.53 16.56 15,731 -0.09(-0.52%)
Sep 08, 2003 16.60 16.69 16.56 16.65 18,248 +0.31(+1.91%)
Sep 05, 2003 16.40 16.41 16.28 16.34 25,170 -0.05(-0.29%)
Sep 04, 2003 16.16 16.38 16.12 16.38 293,240 +0.28(+1.72%)
Sep 03, 2003 16.33 16.33 16.08 16.11 385,428 -0.10(-0.61%)
Sep 02, 2003 16.17 16.21 16.05 16.21 155,430 +0.24(+1.53%)
Aug 29, 2003 15.92 16.03 15.92 15.96 99,424 -0.01(-0.06%)
Aug 28, 2003 15.97 15.99 15.86 15.97 123,966 +0.08(+0.52%)
Aug 27, 2003 15.79 15.89 15.75 15.89 67,961 +0.08(+0.50%)
Aug 26, 2003 15.74 15.86 15.63 15.81 41,531 -0.15(-0.92%)
Aug 25, 2003 16.02 16.02 15.81 15.96 67,961 -0.06(-0.40%)
Aug 22, 2003 16.13 16.13 15.90 16.02 576,412 -0.03(-0.18%)
Aug 21, 2003 16.19 16.19 15.91 16.05 99,110 -0.07(-0.41%)
Aug 20, 2003 15.96 16.13 15.96 16.11 16,046 +0.05(+0.30%)
Aug 19, 2003 16.21 16.27 15.97 16.07 303,623 -0.05(-0.32%)
Aug 18, 2003 16.08 16.25 16.07 16.12 499,012 +0.15(+0.92%)
Aug 15, 2003 16.13 16.13 15.97 15.97 97,537 -0.16(-0.99%)
Aug 14, 2003 15.91 16.19 15.91 16.13 24,226 +0.25(+1.60%)
Aug 13, 2003 16.01 16.01 15.74 15.88 117,359 -0.06(-0.40%)
Aug 12, 2003 16.03 16.03 15.84 15.94 287,577 +0.05(+0.30%)
Aug 11, 2003 15.79 15.89 15.79 15.89 23,283 +0.10(+0.62%)
Aug 08, 2003 15.82 15.82 15.69 15.79 22,968 +0.03(+0.18%)
Aug 07, 2003 15.75 15.82 15.66 15.76 40,588 +0.12(+0.79%)
Aug 06, 2003 15.68 15.80 15.64 15.64 32,092 -0.10(-0.61%)
Aug 05, 2003 15.95 15.96 15.74 15.74 15,731 -0.17(-1.06%)
Aug 04, 2003 16.00 16.00 15.66 15.90 35,868 +0.02(+0.10%)
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.