Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.49 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.34	18.45	18.31	18.41	1,206,910	+0.07(+0.38%)
May 27, 2021	18.22	18.36	18.22	18.34	2,321,773	+0.25(+1.40%)
May 26, 2021	17.98	18.11	17.94	18.09	2,103,453	-0.10(-0.53%)
May 25, 2021	18.31	18.37	18.17	18.18	1,155,544	-0.10(-0.52%)
May 24, 2021	18.18	18.29	18.13	18.28	648,248	+0.09(+0.48%)
May 21, 2021	18.18	18.19	18.09	18.19	841,225	+0.10(+0.53%)
May 20, 2021	18.04	18.14	17.94	18.10	1,357,306	+0.13(+0.73%)
May 19, 2021	17.89	18.02	17.76	17.97	17,224,024	-0.22(-1.20%)
May 18, 2021	18.23	18.27	18.15	18.18	1,027,044	+0.04(+0.24%)
May 17, 2021	18.10	18.15	18.01	18.14	1,035,232	-0.09(-0.48%)
May 14, 2021	18.06	18.23	18.01	18.23	2,924,745	+0.41(+2.30%)
May 13, 2021	17.56	17.84	17.56	17.82	1,858,070	+0.22(+1.24%)
May 12, 2021	17.77	17.85	17.60	17.60	709,494	-0.21(-1.17%)
May 11, 2021	17.73	17.89	17.70	17.81	2,937,689	-0.20(-1.11%)
May 10, 2021	18.11	18.16	17.97	18.01	1,015,247	-0.02(-0.10%)
May 07, 2021	17.80	18.03	17.73	18.03	1,182,171	+0.23(+1.27%)
May 06, 2021	17.66	17.80	17.59	17.80	819,109	+0.22(+1.24%)
May 05, 2021	17.51	17.60	17.45	17.58	647,476	+0.27(+1.56%)
May 04, 2021	17.46	17.46	17.19	17.31	1,224,835	-0.33(-1.88%)

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.