Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.01 +0.29 (+1.22%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	15.57	15.65	15.56	15.59	14,122	+0.10(+0.65%)
Jan 28, 2011	15.73	15.84	15.47	15.49	7,760	-0.24(-1.54%)
Jan 27, 2011	15.75	15.86	15.69	15.73	12,637	+0.26(+1.69%)
Jan 26, 2011	15.52	15.52	15.44	15.47	978	+0.00(+0.00%)
Jan 25, 2011	15.52	15.52	15.37	15.47	15,522	-0.19(-1.20%)
Jan 24, 2011	15.62	15.74	15.57	15.65	10,772	+0.01(+0.04%)
Jan 21, 2011	15.51	15.71	15.51	15.65	42,523	+0.36(+2.37%)
Jan 20, 2011	15.20	15.36	15.16	15.28	16,943	+0.13(+0.89%)
Jan 19, 2011	15.49	15.49	15.15	15.15	47,853	-0.30(-1.95%)
Jan 18, 2011	15.21	15.45	15.21	15.45	85,618	+0.23(+1.54%)
Jan 14, 2011	15.06	15.22	15.06	15.22	441,403	+0.27(+1.79%)
Jan 13, 2011	15.00	15.08	14.94	14.95	60,512	+0.21(+1.41%)
Jan 12, 2011	14.50	14.74	14.43	14.74	91,825	+0.74(+5.32%)
Jan 11, 2011	13.86	14.00	13.84	14.00	407,190	+0.11(+0.82%)
Jan 10, 2011	13.96	13.96	13.81	13.88	884,455	-0.23(-1.66%)
Jan 07, 2011	14.30	14.31	14.06	14.12	5,561	-0.23(-1.64%)
Jan 06, 2011	14.54	14.57	14.29	14.35	25,162	-0.07(-0.50%)
Jan 05, 2011	14.33	14.51	14.33	14.43	10,608	-0.08(-0.56%)
Jan 04, 2011	14.59	14.59	14.42	14.51	17,959	+0.08(+0.56%)

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.