Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 19.73 19.94 19.71 19.94 34,902 +0.29(+1.46%)
Jun 29, 2004 19.64 19.98 19.62 19.65 182,372 -0.12(-0.63%)
Jun 28, 2004 19.84 19.92 19.69 19.78 248,088 +0.27(+1.40%)
Jun 25, 2004 19.49 19.62 19.48 19.50 37,417 -0.18(-0.90%)
Jun 24, 2004 19.57 19.74 19.57 19.68 47,479 +0.12(+0.60%)
Jun 23, 2004 19.45 19.64 19.34 19.57 208,784 +0.12(+0.61%)
Jun 22, 2004 19.33 19.46 19.25 19.45 109,737 -0.05(-0.24%)
Jun 21, 2004 19.58 19.58 19.48 19.50 227,965 -0.09(-0.44%)
Jun 18, 2004 19.48 19.60 19.48 19.58 186,459 +0.19(+0.98%)
Jun 17, 2004 19.32 19.48 19.29 19.39 17,608 +0.11(+0.54%)
Jun 16, 2004 19.31 19.37 19.26 19.29 227,021 -0.11(-0.59%)
Jun 15, 2004 19.33 19.54 19.30 19.40 25,154 +0.35(+1.85%)
Jun 14, 2004 19.11 19.13 18.95 19.05 100,619 -0.42(-2.17%)
Jun 10, 2004 19.47 19.50 19.37 19.47 148,727 +0.22(+1.12%)
Jun 09, 2004 19.56 19.56 19.23 19.25 48,422 -0.45(-2.28%)
Jun 08, 2004 19.73 19.73 19.63 19.70 104,077 -0.19(-0.96%)
Jun 07, 2004 19.66 19.89 19.66 19.89 122,943 +0.38(+1.96%)
Jun 04, 2004 19.34 19.57 19.30 19.51 262,867 +0.27(+1.40%)
Jun 03, 2004 19.25 19.26 19.11 19.24 14,149 -0.03(-0.17%)
Jun 02, 2004 19.27 19.34 19.16 19.27 138,351 +0.16(+0.85%)
Jun 01, 2004 19.02 19.13 19.01 19.11 61,943 -0.16(-0.84%)
May 28, 2004 19.21 19.29 19.14 19.27 172,310 -0.06(-0.30%)
May 27, 2004 19.34 19.34 19.16 19.33 149,670 +0.36(+1.89%)
May 26, 2004 19.00 19.05 18.89 18.97 188,975 +0.02(+0.08%)
May 25, 2004 18.63 18.96 18.62 18.95 293,996 +0.33(+1.76%)
May 24, 2004 18.61 18.72 18.58 18.63 35,531 +0.25(+1.38%)
May 21, 2004 18.65 18.65 18.37 18.37 177,341 -0.08(-0.41%)
May 20, 2004 18.39 18.49 18.32 18.45 72,005 +0.00(+0.02%)
May 19, 2004 18.68 18.70 18.42 18.45 132,377 +0.25(+1.36%)
May 18, 2004 18.26 18.28 18.18 18.20 158,789 +0.06(+0.32%)
May 17, 2004 18.17 18.22 18.10 18.14 147,469 -0.06(-0.35%)
May 14, 2004 18.21 18.32 18.17 18.20 124,201 +0.01(+0.07%)
May 13, 2004 18.24 18.27 18.13 18.19 440,837 -0.17(-0.94%)
May 12, 2004 18.33 18.38 18.06 18.36 741,437 +0.03(+0.16%)
May 11, 2004 18.30 18.33 18.19 18.33 434,548 +0.03(+0.17%)
May 10, 2004 18.27 18.30 18.16 18.30 238,655 -0.18(-0.98%)
May 07, 2004 18.70 18.81 18.48 18.48 155,016 -0.61(-3.20%)
May 06, 2004 19.12 19.15 18.96 19.09 720,369 -0.36(-1.85%)
May 05, 2004 19.49 19.50 19.36 19.45 133,005 +0.27(+1.41%)
May 04, 2004 19.24 19.30 19.09 19.18 365,058 +0.19(+1.02%)
May 03, 2004 18.90 19.03 18.90 18.99 187,088 +0.15(+0.79%)
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%)
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.