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 (%)
Jan 31, 2011	15.58	15.66	15.57	15.59	14,116	+0.10(+0.65%)
Jan 28, 2011	15.74	15.85	15.48	15.49	7,757	-0.24(-1.54%)
Jan 27, 2011	15.76	15.86	15.70	15.74	12,631	+0.26(+1.69%)
Jan 26, 2011	15.53	15.53	15.45	15.47	977	+0.00(+0.00%)
Jan 25, 2011	15.53	15.53	15.37	15.47	15,515	-0.19(-1.20%)
Jan 24, 2011	15.63	15.75	15.58	15.66	10,767	+0.01(+0.04%)
Jan 21, 2011	15.51	15.71	15.51	15.65	42,503	+0.36(+2.37%)
Jan 20, 2011	15.21	15.37	15.17	15.29	16,935	+0.13(+0.89%)
Jan 19, 2011	15.49	15.49	15.16	15.16	47,831	-0.30(-1.95%)
Jan 18, 2011	15.22	15.46	15.22	15.46	85,577	+0.24(+1.54%)
Jan 14, 2011	15.06	15.23	15.06	15.22	441,193	+0.27(+1.79%)
Jan 13, 2011	15.01	15.09	14.95	14.96	60,483	+0.21(+1.41%)
Jan 12, 2011	14.51	14.75	14.43	14.75	91,781	+0.74(+5.32%)
Jan 11, 2011	13.87	14.00	13.84	14.00	406,996	+0.11(+0.82%)
Jan 10, 2011	13.96	13.96	13.82	13.89	884,034	-0.23(-1.66%)
Jan 07, 2011	14.31	14.31	14.06	14.12	5,558	-0.23(-1.64%)
Jan 06, 2011	14.55	14.58	14.29	14.36	25,150	-0.07(-0.50%)
Jan 05, 2011	14.34	14.52	14.33	14.43	10,603	-0.08(-0.56%)
Jan 04, 2011	14.60	14.60	14.42	14.51	17,950	+0.08(+0.56%)

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.