Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

23.54 +0.18 (+0.77%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	14.92	14.94	14.62	14.66	496,717	-0.45(-3.00%)
Jan 28, 2021	14.99	15.16	14.96	15.12	1,358,296	+0.26(+1.76%)
Jan 27, 2021	14.99	15.08	14.85	14.85	858,017	-0.46(-3.02%)
Jan 26, 2021	15.34	15.39	15.26	15.32	590,656	+0.16(+1.04%)
Jan 25, 2021	15.15	15.19	15.02	15.16	681,917	-0.33(-2.14%)
Jan 22, 2021	15.46	15.51	15.40	15.49	1,108,265	-0.23(-1.44%)
Jan 21, 2021	15.77	15.79	15.62	15.72	844,002	+0.06(+0.39%)
Jan 20, 2021	15.60	15.66	15.53	15.66	1,347,590	+0.04(+0.28%)
Jan 19, 2021	15.68	15.68	15.56	15.61	2,202,744	+0.05(+0.34%)
Jan 15, 2021	15.69	15.74	15.46	15.56	1,904,734	-0.33(-2.08%)
Jan 14, 2021	15.77	15.91	15.73	15.89	1,067,433	+0.14(+0.89%)
Jan 13, 2021	15.75	15.83	15.70	15.75	1,513,409	-0.16(-0.99%)
Jan 12, 2021	15.83	15.92	15.76	15.91	1,155,695	+0.15(+0.94%)
Jan 11, 2021	15.66	15.80	15.63	15.76	712,230	-0.21(-1.31%)
Jan 08, 2021	16.05	16.05	15.83	15.97	984,831	-0.08(-0.49%)
Jan 07, 2021	16.06	16.08	15.99	16.05	1,454,358	+0.02(+0.11%)
Jan 06, 2021	15.77	16.11	15.77	16.03	1,316,665	+0.69(+4.49%)
Jan 05, 2021	15.20	15.40	15.20	15.34	1,481,829	+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.