Skip to main content

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.74 -0.04 (-0.18%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.87 16.89 16.78 16.81 660,770 -0.13(-0.77%)
Mar 30, 2021 16.86 16.96 16.84 16.94 2,738,522 +0.17(+1.04%)
Mar 29, 2021 16.70 16.79 16.64 16.76 1,222,405 -0.17(-0.98%)
Mar 26, 2021 16.84 16.94 16.78 16.93 672,141 +0.16(+0.94%)
Mar 25, 2021 16.60 16.80 16.51 16.77 857,981 +0.13(+0.79%)
Mar 24, 2021 16.65 16.79 16.63 16.64 1,253,771 +0.04(+0.26%)
Mar 23, 2021 16.81 16.83 16.57 16.60 895,156 -0.24(-1.45%)
Mar 22, 2021 16.91 16.91 16.79 16.84 1,334,820 -0.15(-0.87%)
Mar 19, 2021 16.94 16.99 16.77 16.99 1,885,023 -0.07(-0.41%)
Mar 18, 2021 17.09 17.31 17.00 17.06 1,262,983 +0.01(+0.05%)
Mar 17, 2021 16.95 17.06 16.83 17.05 1,567,120 +0.12(+0.72%)
Mar 16, 2021 17.00 17.03 16.82 16.93 2,654,060 -0.02(-0.10%)
Mar 15, 2021 17.02 17.02 16.78 16.95 1,005,570 -0.14(-0.82%)
Mar 12, 2021 16.91 17.09 16.90 17.09 618,251 +0.15(+0.88%)
Mar 11, 2021 16.89 16.95 16.78 16.94 758,755 -0.08(-0.46%)
Mar 10, 2021 16.97 17.02 16.86 17.02 1,269,420 +0.09(+0.52%)
Mar 09, 2021 16.88 16.99 16.79 16.93 2,316,325 +0.02(+0.10%)
Mar 08, 2021 16.86 17.03 16.85 16.91 26,244,534 +0.13(+0.78%)
Mar 05, 2021 16.76 16.80 16.51 16.78 2,277,278 +0.18(+1.10%)
Mar 04, 2021 16.82 16.88 16.51 16.60 1,919,855 -0.24(-1.40%)
Mar 03, 2021 16.78 16.95 16.74 16.83 1,428,463 +0.13(+0.78%)
Mar 02, 2021 16.66 16.78 16.66 16.70 1,470,437 +0.11(+0.68%)
Mar 01, 2021 16.46 16.61 16.46 16.59 852,380 +0.26(+1.60%)
Feb 26, 2021 16.52 16.52 16.29 16.33 1,257,943 -0.19(-1.16%)
Feb 25, 2021 16.95 17.03 16.52 16.52 2,908,651 -0.22(-1.30%)
Feb 24, 2021 16.56 16.75 16.52 16.74 1,591,525 +0.24(+1.43%)
Feb 23, 2021 16.44 16.55 16.30 16.50 2,071,384 +0.10(+0.58%)
Feb 22, 2021 16.28 16.48 16.27 16.40 889,720 +0.16(+0.97%)
Feb 19, 2021 16.26 16.36 16.23 16.25 953,634 +0.14(+0.87%)
Feb 18, 2021 16.08 16.13 15.96 16.11 247,058 -0.13(-0.81%)
Feb 17, 2021 16.18 16.25 16.12 16.24 666,183 -0.15(-0.90%)
Feb 16, 2021 16.28 16.40 16.22 16.39 956,395 +0.46(+2.90%)
Feb 12, 2021 15.79 15.94 15.79 15.93 1,094,552 +0.10(+0.66%)
Feb 11, 2021 15.79 15.85 15.75 15.82 616,766 +0.03(+0.17%)
Feb 10, 2021 15.90 15.96 15.77 15.79 1,594,278 -0.03(-0.22%)
Feb 09, 2021 15.66 15.85 15.65 15.83 17,051,298 +0.17(+1.11%)
Feb 08, 2021 15.68 15.76 15.63 15.65 769,777 +0.10(+0.62%)
Feb 05, 2021 15.57 15.59 15.47 15.56 794,828 +0.10(+0.62%)
Feb 04, 2021 15.33 15.50 15.33 15.46 1,842,464 +0.24(+1.55%)
Feb 03, 2021 15.19 15.25 15.17 15.23 317,851 +0.01(+0.06%)
Feb 02, 2021 15.08 15.22 15.04 15.22 896,403 +0.35(+2.35%)
Feb 01, 2021 14.85 14.89 14.82 14.87 619,760 +0.20(+1.37%)
Jan 29, 2021 14.93 14.95 14.63 14.67 496,481 -0.45(-3.00%)
Jan 28, 2021 15.00 15.17 14.97 15.12 1,357,650 +0.26(+1.76%)
Jan 27, 2021 15.00 15.09 14.85 14.86 857,609 -0.46(-3.02%)
Jan 26, 2021 15.35 15.40 15.27 15.32 590,375 +0.16(+1.04%)
Jan 25, 2021 15.16 15.20 15.03 15.17 681,593 -0.33(-2.14%)
Jan 22, 2021 15.46 15.52 15.41 15.50 1,107,738 -0.23(-1.44%)
Jan 21, 2021 15.78 15.79 15.62 15.72 843,600 +0.06(+0.39%)
Jan 20, 2021 15.61 15.67 15.54 15.66 1,346,949 +0.04(+0.28%)
Jan 19, 2021 15.69 15.69 15.57 15.62 2,201,696 +0.05(+0.34%)
Jan 15, 2021 15.70 15.75 15.46 15.57 1,903,828 -0.33(-2.08%)
Jan 14, 2021 15.78 15.92 15.74 15.90 1,066,925 +0.14(+0.89%)
Jan 13, 2021 15.76 15.84 15.70 15.76 1,512,689 -0.16(-0.99%)
Jan 12, 2021 15.84 15.93 15.77 15.92 1,155,145 +0.15(+0.94%)
Jan 11, 2021 15.67 15.81 15.64 15.77 711,891 -0.21(-1.31%)
Jan 08, 2021 16.06 16.06 15.84 15.98 984,363 -0.08(-0.49%)
Jan 07, 2021 16.06 16.09 15.99 16.06 1,453,666 +0.02(+0.11%)
Jan 06, 2021 15.78 16.12 15.78 16.04 1,316,039 +0.69(+4.49%)
Jan 05, 2021 15.21 15.41 15.21 15.35 1,481,124 +0.13(+0.86%)
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.