Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

23.95 -0.04 (-0.17%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.59	11.60	11.41	11.54	1,415,510	-0.15(-1.32%)
May 28, 2020	11.84	11.84	11.68	11.69	1,825,574	-0.06(-0.51%)
May 27, 2020	11.74	11.78	11.58	11.75	905,228	+0.45(+3.95%)
May 26, 2020	11.20	11.38	11.20	11.31	455,970	+0.57(+5.36%)
May 22, 2020	10.80	10.82	10.65	10.73	441,334	-0.05(-0.48%)
May 21, 2020	10.81	10.93	10.75	10.78	399,133	-0.15(-1.33%)
May 20, 2020	10.89	11.02	10.81	10.93	1,732,938	+0.21(+1.92%)
May 19, 2020	10.83	10.89	10.72	10.72	453,915	-0.18(-1.65%)
May 18, 2020	10.65	10.97	10.62	10.90	812,817	+0.60(+5.83%)
May 15, 2020	10.28	10.34	10.23	10.30	506,030	-0.08(-0.74%)
May 14, 2020	10.05	10.38	9.955	10.38	644,617	+0.00(+0.00%)
May 13, 2020	10.59	10.59	10.33	10.38	992,163	-0.31(-2.89%)
May 12, 2020	10.92	10.95	10.69	10.69	812,756	-0.19(-1.73%)
May 11, 2020	10.83	10.91	10.74	10.88	263,116	-0.17(-1.55%)
May 08, 2020	10.98	11.05	10.95	11.05	615,023	+0.21(+1.90%)
May 07, 2020	10.77	10.95	10.77	10.84	474,738	+0.23(+2.18%)
May 06, 2020	10.89	10.91	10.61	10.61	357,273	-0.15(-1.36%)
May 05, 2020	10.83	10.87	10.73	10.76	878,105	-0.09(-0.87%)
May 04, 2020	10.79	10.85	10.71	10.85	525,859	-0.05(-0.47%)

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.