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, 2022	18.66	18.91		18.88	1,242,927	+0.23(+1.22%)
Jan 28, 2022	18.53	18.69	18.41	18.65	1,120,835	+0.00(+0.00%)
Jan 27, 2022	18.89	18.96	18.53	18.65	2,171,148	+0.02(+0.10%)
Jan 26, 2022	18.86	18.93	18.52	18.63	3,657,795	+0.11(+0.59%)
Jan 25, 2022	18.31	18.61	18.16	18.52	1,552,032	+0.14(+0.74%)
Jan 24, 2022	18.20	18.41	17.87	18.39	2,615,604	-0.34(-1.80%)
Jan 21, 2022	18.81	18.85	18.64	18.72	1,850,851	-0.19(-1.01%)
Jan 20, 2022	19.10	19.25	18.91	18.91	2,659,964	-0.21(-1.09%)
Jan 19, 2022	19.32	19.35	19.12	19.12	1,455,164	-0.16(-0.85%)
Jan 18, 2022	19.35	19.39	19.14	19.29	1,261,266	-0.30(-1.53%)
Jan 14, 2022				19.59	0	+0.00(+0.00%)
Jan 13, 2022	19.59	19.74	19.57	19.59	3,515,057	+0.08(+0.42%)
Jan 12, 2022	19.39	19.51	19.29	19.50	3,230,527	+0.24(+1.23%)
Jan 11, 2022	19.07	19.28	19.00	19.27	745,832	+0.17(+0.90%)
Jan 10, 2022	19.03	19.10	18.92	19.10	1,060,688	-0.01(-0.05%)
Jan 07, 2022	18.96	19.14	18.93	19.11	1,182,384	+0.24(+1.25%)
Jan 06, 2022	18.77	18.91	18.74	18.87	2,968,701	+0.19(+1.02%)
Jan 05, 2022	18.83	18.89	18.61	18.68	4,318,652	-0.15(-0.77%)
Jan 04, 2022	18.73	18.82	18.62	18.82	675,157	+0.43(+2.32%)

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.