Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

23.91 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.03	18.03	18.03	0	+0.00(+0.00%)
Dec 28, 2017	18.06	18.07	18.00	18.03	349,489	+0.04(+0.22%)
Dec 27, 2017	18.00	18.01	17.97	17.99	540,901	-0.03(-0.17%)
Dec 26, 2017	18.00	18.04	17.99	18.02	868,676	+0.02(+0.09%)
Dec 22, 2017	17.99	18.02	17.93	18.00	2,879,895	-0.05(-0.30%)
Dec 21, 2017	17.96	18.10	17.94	18.06	3,531,914	+0.12(+0.65%)
Dec 20, 2017	18.03	18.03	17.93	17.94	1,315,117	-0.08(-0.43%)
Dec 19, 2017	18.07	18.08	17.95	18.02	8,793,602	-0.00(-0.02%)
Dec 18, 2017	18.02	18.07	17.98	18.02	1,142,688	+0.25(+1.43%)
Dec 15, 2017	17.78	17.81	17.72	17.77	1,051,143	-0.05(-0.30%)
Dec 14, 2017	17.97	17.98	17.82	17.82	776,693	-0.09(-0.51%)
Dec 13, 2017	17.95	17.97	17.88	17.91	1,329,834	+0.05(+0.26%)
Dec 12, 2017	17.83	17.88	17.80	17.87	4,768,802	+0.02(+0.09%)
Dec 11, 2017	17.91	17.91	17.84	17.85	1,298,643	+0.04(+0.22%)
Dec 08, 2017	17.87	17.87	17.77	17.82	1,510,635	+0.26(+1.49%)
Dec 07, 2017	17.49	17.61	17.49	17.55	626,749	+0.11(+0.62%)
Dec 06, 2017	17.46	17.52	17.44	17.45	1,006,190	-0.18(-1.00%)
Dec 05, 2017	17.68	17.70	17.59	17.62	645,103	-0.12(-0.65%)
Dec 04, 2017	17.82	17.82	17.72	17.74	869,090	+0.02(+0.09%)

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.