Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

23.99 +0.04 (+0.17%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.35	18.45	18.32	18.42	1,206,336	+0.07(+0.38%)
May 27, 2021	18.23	18.37	18.23	18.35	2,320,668	+0.25(+1.40%)
May 26, 2021	17.99	18.12	17.95	18.10	2,102,452	-0.10(-0.53%)
May 25, 2021	18.31	18.38	18.18	18.19	1,154,994	-0.10(-0.52%)
May 24, 2021	18.19	18.30	18.14	18.29	647,940	+0.09(+0.48%)
May 21, 2021	18.18	18.20	18.10	18.20	840,824	+0.10(+0.53%)
May 20, 2021	18.04	18.15	17.95	18.11	1,356,661	+0.13(+0.73%)
May 19, 2021	17.90	18.03	17.77	17.97	17,215,830	-0.22(-1.20%)
May 18, 2021	18.24	18.28	18.16	18.19	1,026,555	+0.04(+0.24%)
May 17, 2021	18.11	18.16	18.02	18.15	1,034,740	-0.09(-0.48%)
May 14, 2021	18.07	18.24	18.02	18.24	2,923,354	+0.41(+2.30%)
May 13, 2021	17.56	17.84	17.56	17.83	1,857,186	+0.22(+1.24%)
May 12, 2021	17.78	17.86	17.61	17.61	709,156	-0.21(-1.17%)
May 11, 2021	17.74	17.90	17.70	17.82	2,936,291	-0.20(-1.11%)
May 10, 2021	18.12	18.17	17.97	18.02	1,014,764	-0.02(-0.10%)
May 07, 2021	17.81	18.04	17.74	18.04	1,181,609	+0.23(+1.27%)
May 06, 2021	17.67	17.81	17.59	17.81	818,719	+0.22(+1.24%)
May 05, 2021	17.52	17.61	17.46	17.59	647,168	+0.27(+1.56%)
May 04, 2021	17.47	17.47	17.20	17.32	1,224,253	-0.33(-1.88%)

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.