Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.03 -0.10 (-0.41%)

Official Closing Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.73	16.76	16.51	16.61	171,752	-0.15(-0.87%)
May 28, 2015	16.72	16.77	16.60	16.76	186,190	-0.06(-0.33%)
May 27, 2015	16.57	16.82	16.56	16.81	238,278	+0.24(+1.43%)
May 26, 2015	16.85	16.85	16.54	16.58	258,298	-0.44(-2.57%)
May 22, 2015	17.06	17.01	17.01	17.01	96,829	-0.14(-0.81%)
May 21, 2015	17.11	17.19	17.06	17.15	370,615	+0.03(+0.20%)
May 20, 2015	17.06	17.17	16.99	17.12	200,412	+0.15(+0.86%)
May 19, 2015	16.99	17.03	16.92	16.97	340,714	-0.08(-0.45%)
May 18, 2015	17.06	17.08	16.97	17.05	484,214	-0.20(-1.17%)
May 15, 2015	17.15	17.25	17.10	17.25	156,183	+0.05(+0.28%)
May 14, 2015	17.14	17.20	17.07	17.20	439,471	+0.28(+1.64%)
May 13, 2015	16.90	17.02	16.89	16.92	107,607	+0.18(+1.08%)
May 12, 2015	16.75	16.82	16.69	16.74	221,926	-0.10(-0.58%)
May 11, 2015	16.80	16.92	16.76	16.84	151,705	-0.05(-0.29%)
May 08, 2015	16.70	16.92	16.70	16.89	385,146	+0.37(+2.23%)
May 07, 2015	16.44	16.54	16.38	16.52	160,923	+0.07(+0.42%)
May 06, 2015	16.40	16.55	16.37	16.45	213,506	+0.17(+1.02%)
May 05, 2015	16.51	16.51	16.25	16.28	157,834	-0.26(-1.55%)
May 04, 2015	16.64	16.65	16.54	16.54	151,147	-0.09(-0.54%)

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.