Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

23.95 -0.04 (-0.17%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.84	15.85	15.78	15.78	289,831	-0.14(-0.91%)
Nov 27, 2019	15.91	15.95	15.90	15.93	1,034,945	+0.07(+0.43%)
Nov 26, 2019	15.86	15.87	15.82	15.86	198,290	-0.05(-0.32%)
Nov 25, 2019	15.85	15.91	15.84	15.91	415,078	+0.10(+0.65%)
Nov 22, 2019	15.79	15.84	15.75	15.81	632,852	+0.10(+0.65%)
Nov 21, 2019	15.73	15.75	15.67	15.70	755,204	-0.02(-0.11%)
Nov 20, 2019	15.74	15.77	15.68	15.72	704,540	-0.13(-0.80%)
Nov 19, 2019	15.97	15.98	15.84	15.85	2,341,306	+0.00(+0.00%)
Nov 18, 2019	15.79	15.86	15.76	15.85	772,065	+0.01(+0.05%)
Nov 15, 2019	15.81	15.85	15.80	15.84	472,109	+0.06(+0.38%)
Nov 14, 2019	15.76	15.78	15.71	15.78	441,406	-0.01(-0.05%)
Nov 13, 2019	15.70	15.81	15.68	15.79	1,011,494	-0.22(-1.38%)
Nov 12, 2019	16.00	16.06	15.97	16.01	711,390	+0.02(+0.11%)
Nov 11, 2019	15.93	16.00	15.90	15.99	451,103	+0.01(+0.05%)
Nov 08, 2019	15.98	15.98	15.93	15.98	565,189	-0.10(-0.63%)
Nov 07, 2019	16.09	16.14	16.07	16.09	858,070	+0.11(+0.69%)
Nov 06, 2019	15.98	16.01	15.93	15.98	1,658,282	+0.01(+0.05%)
Nov 05, 2019	15.98	16.00	15.93	15.97	775,396	+0.01(+0.05%)
Nov 04, 2019	15.95	16.00	15.93	15.96	749,986	+0.17(+1.08%)

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.