Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.13 +0.18 (+0.75%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.85	19.92	19.75	19.77	634,284	-0.07(-0.35%)
Jul 28, 2023	19.86	19.95	19.82	19.84	1,424,745	+0.23(+1.15%)
Jul 27, 2023	19.89	19.89	19.62	19.62	1,768,587	-0.27(-1.34%)
Jul 26, 2023	19.70	19.91	19.70	19.88	1,765,840	+0.11(+0.55%)
Jul 25, 2023	19.76	19.84	19.76	19.77	1,356,632	+0.04(+0.20%)
Jul 24, 2023	19.67	19.78	19.67	19.74	160,354	-0.01(-0.05%)
Jul 21, 2023	19.75	19.77	19.68	19.75	184,866	+0.02(+0.10%)
Jul 20, 2023	19.70	19.83	19.69	19.73	150,588	+0.03(+0.15%)
Jul 19, 2023	19.68	19.71	19.60	19.70	261,167	+0.01(+0.05%)
Jul 18, 2023	19.49	19.70	19.47	19.69	230,649	+0.16(+0.81%)
Jul 17, 2023	19.44	19.58	19.43	19.53	209,043	+0.13(+0.66%)
Jul 14, 2023	19.57	19.59	19.40	19.40	193,919	-0.16(-0.81%)
Jul 13, 2023	19.43	19.57	19.43	19.56	3,344,728	+0.35(+1.85%)
Jul 12, 2023	19.05	19.22	19.05	19.20	504,380	+0.44(+2.36%)
Jul 11, 2023	18.63	18.78	18.61	18.76	433,286	+0.25(+1.33%)
Jul 10, 2023	18.45	18.55	18.45	18.51	156,670	+0.04(+0.21%)
Jul 07, 2023	18.30	18.54	18.29	18.47	243,334	+0.20(+1.08%)
Jul 06, 2023	18.32	18.32	18.12	18.28	342,480	-0.29(-1.54%)
Jul 05, 2023	18.68	18.68	18.56	18.56	206,049	-0.42(-2.23%)

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.