Skip to main content

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.74 -0.04 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 17.59 17.63 17.45 17.46 942,343 -0.05(-0.30%)
Sep 29, 2021 17.55 17.59 17.46 17.51 572,990 +0.05(+0.31%)
Sep 28, 2021 17.67 17.68 17.42 17.46 1,568,863 -0.40(-2.24%)
Sep 27, 2021 17.74 17.88 17.74 17.86 2,085,780 +0.26(+1.47%)
Sep 24, 2021 17.51 17.62 17.51 17.60 839,733 -0.04(-0.20%)
Sep 23, 2021 17.53 17.68 17.53 17.64 758,470 +0.35(+2.01%)
Sep 22, 2021 17.28 17.47 17.28 17.29 1,803,166 +0.34(+1.99%)
Sep 21, 2021 17.13 17.18 16.94 16.95 1,165,462 +0.07(+0.42%)
Sep 20, 2021 17.01 17.04 16.71 16.88 2,915,012 -0.74(-4.19%)
Sep 17, 2021 17.81 17.86 17.55 17.62 1,113,929 -0.23(-1.30%)
Sep 16, 2021 17.83 17.88 17.73 17.85 832,446 +0.01(+0.05%)
Sep 15, 2021 17.74 17.84 17.70 17.84 1,061,860 +0.12(+0.70%)
Sep 14, 2021 17.92 17.96 17.68 17.72 1,305,168 -0.18(-0.99%)
Sep 13, 2021 17.84 17.92 17.81 17.90 758,650 +0.24(+1.36%)
Sep 10, 2021 17.80 17.83 17.66 17.66 710,996 -0.12(-0.70%)
Sep 09, 2021 17.75 17.87 17.73 17.78 668,855 -0.02(-0.10%)
Sep 08, 2021 17.87 17.93 17.76 17.80 494,543 -0.19(-1.04%)
Sep 07, 2021 18.00 18.10 17.98 17.99 1,171,268 -0.08(-0.44%)
Sep 03, 2021 18.00 18.07 17.99 18.07 524,103 +0.00(+0.00%)
Sep 02, 2021 18.05 18.15 18.03 18.07 1,142,002 +0.00(+0.00%)
Sep 01, 2021 18.01 18.13 18.00 18.07 1,160,467 +0.18(+1.02%)
Aug 31, 2021 17.88 17.93 17.80 17.88 521,024 -0.02(-0.12%)
Aug 30, 2021 18.01 18.01 17.88 17.91 338,565 -0.15(-0.84%)
Aug 27, 2021 17.82 18.06 17.82 18.06 887,293 +0.18(+1.00%)
Aug 26, 2021 17.99 18.01 17.85 17.88 802,767 -0.18(-0.99%)
Aug 25, 2021 17.99 18.10 17.94 18.06 445,057 +0.12(+0.64%)
Aug 24, 2021 17.83 17.94 17.80 17.94 319,358 +0.04(+0.20%)
Aug 23, 2021 17.80 17.91 17.79 17.91 607,452 +0.19(+1.05%)
Aug 20, 2021 17.58 17.74 17.52 17.72 400,060 +0.10(+0.56%)
Aug 19, 2021 17.64 17.72 17.56 17.62 726,952 -0.24(-1.35%)
Aug 18, 2021 17.83 18.02 17.83 17.86 668,525 +0.00(+0.00%)
Aug 17, 2021 17.93 17.99 17.80 17.86 1,055,787 -0.33(-1.81%)
Aug 16, 2021 18.20 18.24 18.06 18.19 1,027,313 -0.16(-0.87%)
Aug 13, 2021 18.24 18.35 18.22 18.35 762,128 +0.12(+0.63%)
Aug 12, 2021 18.25 18.26 18.17 18.24 550,792 -0.02(-0.10%)
Aug 11, 2021 18.16 18.25 18.12 18.25 791,565 +0.23(+1.28%)
Aug 10, 2021 17.93 18.05 17.92 18.02 1,147,110 +0.04(+0.20%)
Aug 09, 2021 17.97 18.01 17.89 17.99 770,339 +0.02(+0.10%)
Aug 06, 2021 17.95 17.99 17.94 17.97 492,209 +0.17(+0.95%)
Aug 05, 2021 17.71 17.83 17.71 17.80 1,239,962 +0.12(+0.70%)
Aug 04, 2021 17.67 17.72 17.62 17.67 693,145 +0.04(+0.20%)
Aug 03, 2021 17.58 17.65 17.43 17.64 1,053,275 +0.15(+0.87%)
Aug 02, 2021 17.59 17.67 17.42 17.49 723,866 -0.03(-0.15%)
Jul 30, 2021 17.55 17.66 17.45 17.51 615,870 -0.15(-0.86%)
Jul 29, 2021 17.68 17.74 17.65 17.67 784,805 +0.22(+1.28%)
Jul 28, 2021 17.43 17.46 17.31 17.44 633,288 +0.01(+0.05%)
Jul 27, 2021 17.34 17.45 17.25 17.43 643,923 -0.08(-0.46%)
Jul 26, 2021 17.38 17.51 17.35 17.51 489,309 +0.28(+1.60%)
Jul 23, 2021 17.28 17.33 17.20 17.24 648,511 +0.12(+0.73%)
Jul 22, 2021 17.27 17.30 17.07 17.11 523,291 -0.01(-0.05%)
Jul 21, 2021 16.94 17.16 16.92 17.12 1,079,762 +0.49(+2.94%)
Jul 20, 2021 16.36 16.68 16.30 16.63 2,147,463 +0.22(+1.36%)
Jul 19, 2021 16.53 16.58 16.37 16.41 1,157,504 -0.61(-3.56%)
Jul 16, 2021 17.18 17.18 16.95 17.02 447,614 -0.16(-0.93%)
Jul 15, 2021 17.18 17.25 17.13 17.18 550,020 -0.17(-0.97%)
Jul 14, 2021 17.39 17.42 17.24 17.35 1,112,882 +0.07(+0.41%)
Jul 13, 2021 17.35 17.40 17.26 17.27 1,605,656 -0.24(-1.37%)
Jul 12, 2021 17.34 17.51 17.27 17.51 944,510 +0.07(+0.41%)
Jul 09, 2021 17.22 17.44 17.18 17.44 1,887,661 +0.49(+2.89%)
Jul 08, 2021 17.04 17.04 16.90 16.95 846,366 -0.36(-2.06%)
Jul 07, 2021 17.35 17.37 17.19 17.31 1,043,506 -0.04(-0.26%)
Jul 06, 2021 17.54 17.59 17.27 17.35 807,194 -0.14(-0.81%)
Jul 02, 2021 17.57 17.57 17.42 17.50 511,786 -0.07(-0.41%)
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.