Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.13 10.13 10.01 10.09 9,505 -0.13(-1.24%)
Jul 30, 2012 10.14 10.22 10.14 10.22 8,886 +0.08(+0.79%)
Jul 27, 2012 9.893 10.21 9.859 10.14 123,896 +0.41(+4.20%)
Jul 26, 2012 9.725 9.826 9.704 9.732 61,826 +0.44(+4.79%)
Jul 25, 2012 9.296 9.390 9.276 9.287 12,813 +0.11(+1.25%)
Jul 24, 2012 9.383 9.383 9.068 9.172 86,143 -0.21(-2.25%)
Jul 23, 2012 9.356 9.463 9.243 9.383 45,861 -0.36(-3.65%)
Jul 20, 2012 9.832 9.832 9.691 9.738 29,170 -0.38(-3.77%)
Jul 19, 2012 9.973 10.12 9.973 10.12 3,480 +0.10(+1.05%)
Jul 18, 2012 9.893 10.03 9.893 10.02 5,433 +0.04(+0.35%)
Jul 17, 2012 10.03 10.03 9.799 9.980 3,093 -0.01(-0.07%)
Jul 16, 2012 9.899 9.987 9.899 9.987 4,498 +0.03(+0.34%)
Jul 13, 2012 9.792 9.993 9.792 9.953 7,827 +0.08(+0.82%)
Jul 12, 2012 9.832 9.873 9.772 9.873 15,411 -0.10(-1.01%)
Jul 11, 2012 10.01 10.03 9.921 9.973 8,892 +0.08(+0.81%)
Jul 10, 2012 10.08 10.08 9.893 9.893 18,652 -0.01(-0.14%)
Jul 09, 2012 9.919 9.926 9.846 9.906 5,473 +0.01(+0.14%)
Jul 06, 2012 10.03 10.03 9.859 9.893 90,510 -0.29(-2.83%)
Jul 05, 2012 10.29 10.29 10.05 10.18 27,649 -0.30(-2.86%)
Jul 03, 2012 10.48 10.52 10.43 10.48 10,683 +0.09(+0.88%)
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.