Europe Financials Ishares MSCI ETF (NQ: EUFN )

19.36 USD -0.83 (-4.11%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 19.50 19.50 19.21 19.36 2,072,689 -0.83(-4.11%)
Nov 24, 2021 20.15 20.19 20.11 20.19 3,272,660 -0.04(-0.20%)
Nov 23, 2021 20.30 20.33 20.18 20.23 2,054,703 -0.01(-0.05%)
Nov 22, 2021 20.24 20.39 20.22 20.24 1,175,169 +0.00(+0.00%)
Nov 19, 2021 20.30 20.34 20.18 20.24 1,168,031 -0.50(-2.41%)
Nov 18, 2021 20.76 20.74 20.71 20.74 641,297 -0.06(-0.29%)
Nov 17, 2021 20.85 20.86 20.77 20.80 295,843 -0.03(-0.14%)
Nov 16, 2021 20.88 20.89 20.78 20.83 183,958 -0.09(-0.43%)
Nov 15, 2021 20.98 21.02 20.91 20.92 674,722 -0.02(-0.10%)
Nov 12, 2021 20.93 20.96 20.89 20.94 1,010,607 +0.01(+0.05%)
Nov 11, 2021 20.89 20.99 20.89 20.93 431,168 +0.07(+0.34%)
Nov 10, 2021 21.09 20.83 20.86 527,056 -0.16(-0.76%)
Nov 09, 2021 21.15 21.16 20.96 21.02 1,171,955 -0.14(-0.66%)
Nov 08, 2021 21.18 21.25 21.14 21.16 564,852 -0.02(-0.09%)
Nov 05, 2021 21.20 21.25 21.08 21.18 498,768 +0.15(+0.71%)
Nov 04, 2021 21.28 21.28 20.91 21.03 3,750,608 -0.44(-2.05%)
Nov 03, 2021 21.19 21.50 21.19 21.47 604,140 +0.23(+1.08%)
Nov 02, 2021 21.22 21.26 21.12 21.24 958,360 -0.09(-0.42%)
Nov 01, 2021 21.19 21.34 21.05 21.33 603,618 +0.28(+1.33%)
Oct 29, 2021 21.04 21.11 20.96 21.05 338,719 -0.08(-0.38%)
Oct 28, 2021 21.02 21.13 21.13 346,498 +0.20(+0.96%)
Oct 27, 2021 21.03 21.08 20.92 20.93 716,437 -0.13(-0.62%)
Oct 26, 2021 21.03 21.06 1,187,531 +0.10(+0.48%)
Oct 25, 2021 21.02 21.02 20.91 20.96 684,346 -0.02(-0.10%)
Oct 22, 2021 20.94 21.01 20.84 20.98 666,898 +0.11(+0.53%)
Oct 21, 2021 20.84 20.91 20.81 20.87 1,242,720 -0.07(-0.33%)
Oct 20, 2021 20.81 20.95 20.76 20.94 2,072,507 +0.07(+0.34%)
Oct 19, 2021 20.79 20.89 20.77 20.87 627,825 +0.17(+0.82%)
Oct 18, 2021 20.63 20.70 20.63 20.70 660,187 -0.06(-0.29%)
Oct 15, 2021 20.68 20.81 20.66 20.76 1,342,898 +0.25(+1.22%)
Oct 14, 2021 20.54 20.55 20.45 20.51 910,769 +0.17(+0.84%)
Oct 13, 2021 20.32 20.34 20.11 20.34 827,011 +0.00(+0.00%)
Oct 12, 2021 20.31 20.39 20.23 20.34 1,233,210 +0.02(+0.10%)
Oct 11, 2021 20.35 20.45 20.23 20.32 1,226,193 +0.02(+0.10%)
Oct 08, 2021 20.30 20.36 20.26 20.30 792,500 +0.10(+0.50%)
Oct 07, 2021 20.21 20.37 20.19 20.20 1,973,522 +0.03(+0.15%)
Oct 06, 2021 19.85 20.17 19.81 20.17 2,881,000 +0.12(+0.60%)
Oct 05, 2021 19.84 20.12 19.77 20.05 2,257,061 +0.36(+1.83%)
Oct 04, 2021 19.75 19.89 19.62 19.69 1,989,071 -0.12(-0.61%)
Oct 01, 2021 19.68 19.85 19.55 19.81 1,058,370 +0.19(+0.97%)
Sep 30, 2021 19.76 19.82 19.61 19.62 838,642 -0.06(-0.30%)
Sep 29, 2021 19.72 19.77 19.62 19.68 509,935 +0.06(+0.31%)
Sep 28, 2021 19.86 19.87 19.57 19.62 1,396,216 -0.45(-2.24%)
Sep 27, 2021 19.93 20.09 19.93 20.07 1,856,249 +0.29(+1.47%)
Sep 24, 2021 19.68 19.80 19.68 19.78 747,324 -0.04(-0.20%)
Sep 23, 2021 19.70 19.87 19.70 19.82 675,004 +0.39(+2.01%)
Sep 22, 2021 19.42 19.63 19.42 19.43 1,604,735 +0.38(+1.99%)
Sep 21, 2021 19.25 19.30 19.04 19.05 1,037,208 +0.08(+0.42%)
Sep 20, 2021 19.11 19.14 18.78 18.97 2,594,227 -0.83(-4.19%)
Sep 17, 2021 20.01 20.07 19.73 19.80 991,346 -0.26(-1.30%)
Sep 16, 2021 20.03 20.09 19.92 20.06 740,839 +0.01(+0.05%)
Sep 15, 2021 19.93 20.05 19.89 20.05 945,007 +0.14(+0.70%)
Sep 14, 2021 20.14 20.18 19.87 19.91 1,161,540 -0.20(-0.99%)
Sep 13, 2021 20.05 20.14 20.01 20.11 675,164 +0.27(+1.36%)
Sep 10, 2021 20.00 20.03 19.84 19.84 632,754 -0.14(-0.70%)
Sep 09, 2021 19.94 20.08 19.92 19.98 595,251 -0.02(-0.10%)
Sep 08, 2021 20.08 20.15 19.96 20.00 440,121 -0.21(-1.04%)
Sep 07, 2021 20.23 20.34 20.20 20.21 1,042,375 -0.09(-0.44%)
Sep 03, 2021 20.23 20.31 20.22 20.30 466,428 +0.00(+0.00%)
Sep 02, 2021 20.28 20.39 20.26 20.30 1,016,330 +0.00(+0.00%)
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.