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 )

23.95 -0.04 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 31, 2012 9.387 9.457 9.273 9.434 105,040 +0.01(+0.11%)
May 30, 2012 9.555 9.555 9.394 9.424 28,835 -0.24(-2.53%)
May 29, 2012 9.662 9.736 9.569 9.669 53,162 -0.01(-0.07%)
May 25, 2012 9.696 9.750 9.662 9.676 10,993 -0.05(-0.55%)
May 24, 2012 9.730 9.844 9.689 9.730 11,409 -0.09(-0.89%)
May 23, 2012 9.891 9.891 9.616 9.817 114,504 -0.09(-0.95%)
May 22, 2012 10.03 10.14 9.899 9.911 155,009 -0.01(-0.07%)
May 21, 2012 9.689 9.918 9.683 9.918 295,692 +0.32(+3.29%)
May 18, 2012 9.669 9.709 9.602 9.602 27,020 -0.09(-0.90%)
May 17, 2012 9.864 9.864 9.656 9.689 18,582 -0.20(-2.04%)
May 16, 2012 9.964 9.991 9.885 9.891 18,721 -0.05(-0.47%)
May 15, 2012 10.15 10.15 9.931 9.938 66,169 -0.26(-2.57%)
May 14, 2012 10.17 10.29 10.17 10.20 56,387 -0.28(-2.69%)
May 11, 2012 10.37 10.62 10.37 10.48 25,160 -0.16(-1.51%)
May 10, 2012 10.72 10.74 10.64 10.64 12,973 +0.18(+1.73%)
May 09, 2012 10.43 10.47 9.743 10.46 56,571 -0.22(-2.07%)
May 08, 2012 10.83 10.83 10.57 10.68 49,907 -0.25(-2.25%)
May 07, 2012 10.76 10.94 10.76 10.93 9,049 +0.11(+1.03%)
May 04, 2012 10.83 10.86 10.74 10.82 18,561 -0.04(-0.37%)
May 03, 2012 11.06 11.06 10.82 10.86 7,211 -0.16(-1.48%)
May 02, 2012 11.09 11.09 10.94 11.02 21,493 -0.25(-2.18%)
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.