Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.11 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	15.02	15.03	14.66	14.67	1,858,455	-0.35(-2.31%)
Nov 27, 2020	15.01	15.06	14.99	15.02	1,304,626	-0.03(-0.23%)
Nov 25, 2020	15.02	15.10	14.89	15.05	1,735,702	-0.13(-0.86%)
Nov 24, 2020	14.88	15.18	14.88	15.18	8,920,214	+0.52(+3.55%)
Nov 23, 2020	14.68	14.71	14.57	14.66	1,380,308	+0.17(+1.14%)
Nov 20, 2020	14.53	14.56	14.48	14.50	2,140,065	-0.05(-0.36%)
Nov 19, 2020	14.43	14.70	14.39	14.55	4,733,565	+0.03(+0.24%)
Nov 18, 2020	14.57	14.66	14.47	14.51	1,621,887	+0.02(+0.12%)
Nov 17, 2020	14.37	14.54	14.33	14.50	2,635,278	+0.06(+0.42%)
Nov 16, 2020	14.43	14.43	14.30	14.43	3,303,279	+0.28(+1.96%)
Nov 13, 2020	13.95	14.16	13.95	14.16	3,419,937	+0.43(+3.16%)
Nov 12, 2020	13.77	13.89	13.68	13.72	1,520,746	-0.30(-2.11%)
Nov 11, 2020	14.00	14.04	13.93	14.02	1,453,984	+0.01(+0.06%)
Nov 10, 2020	13.96	14.10	13.93	14.01	2,526,013	+0.33(+2.41%)
Nov 09, 2020	13.75	13.75	13.51	13.68	3,476,454	+1.11(+8.85%)
Nov 06, 2020	12.63	12.66	12.57	12.57	1,201,808	+0.03(+0.21%)
Nov 05, 2020	12.43	12.58	12.43	12.54	1,774,680	+0.33(+2.70%)
Nov 04, 2020	12.23	12.36	12.14	12.21	1,673,034	-0.04(-0.35%)
Nov 03, 2020	12.11	12.33	12.11	12.25	1,644,753	+0.51(+4.36%)

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.