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 )

23.54 +0.18 (+0.77%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Aug 31, 2012 10.90 10.97 10.90 10.95 10,508 +0.20(+1.86%)
Aug 30, 2012 10.80 10.80 10.64 10.75 16,296 -0.06(-0.55%)
Aug 29, 2012 10.90 10.90 10.81 10.81 12,576 -0.11(-1.02%)
Aug 27, 2012 10.92 10.92 10.90 10.92 5,901 +0.07(+0.66%)
Aug 24, 2012 10.82 10.89 10.74 10.85 8,324 -0.03(-0.28%)
Aug 23, 2012 10.91 10.92 10.87 10.88 4,657 -0.14(-1.27%)
Aug 22, 2012 11.01 11.02 10.92 11.02 12,369 +0.06(+0.52%)
Aug 21, 2012 10.98 11.09 10.96 10.96 27,510 +0.10(+0.93%)
Aug 20, 2012 10.88 10.88 10.75 10.86 11,634 -0.11(-0.98%)
Aug 17, 2012 10.90 10.97 10.85 10.97 21,594 +0.15(+1.42%)
Aug 16, 2012 10.69 10.85 10.67 10.82 21,001 +0.22(+2.03%)
Aug 15, 2012 10.66 10.66 10.60 10.60 21,750 -0.01(-0.06%)
Aug 14, 2012 10.68 10.68 10.58 10.61 4,651 +0.03(+0.25%)
Aug 13, 2012 10.55 10.59 10.50 10.58 5,812 +0.07(+0.64%)
Aug 10, 2012 10.44 10.51 10.44 10.51 1,159 -0.03(-0.25%)
Aug 09, 2012 10.57 10.59 10.50 10.54 28,411 -0.04(-0.38%)
Aug 08, 2012 10.47 10.58 10.47 10.58 7,925 +0.02(+0.22%)
Aug 07, 2012 10.50 10.58 10.46 10.56 11,533 +0.05(+0.49%)
Aug 06, 2012 10.53 10.56 10.45 10.51 8,262 +0.16(+1.56%)
Aug 03, 2012 10.13 10.45 10.13 10.35 34,267 +0.60(+6.20%)
Aug 02, 2012 9.884 9.931 9.662 9.743 49,743 -0.32(-3.20%)
Aug 01, 2012 10.19 10.23 9.998 10.07 9,199 -0.03(-0.33%)
Jul 31, 2012 10.14 10.14 10.01 10.10 9,500 -0.13(-1.24%)
Jul 30, 2012 10.15 10.23 10.15 10.23 8,882 +0.08(+0.79%)
Jul 27, 2012 9.897 10.22 9.864 10.15 123,838 +0.41(+4.20%)
Jul 26, 2012 9.730 9.830 9.709 9.736 61,796 +0.44(+4.79%)
Jul 25, 2012 9.300 9.394 9.280 9.291 12,807 +0.11(+1.25%)
Jul 24, 2012 9.387 9.387 9.072 9.177 86,102 -0.21(-2.25%)
Jul 23, 2012 9.361 9.468 9.247 9.387 45,840 -0.36(-3.65%)
Jul 20, 2012 9.837 9.837 9.696 9.743 29,156 -0.38(-3.77%)
Jul 19, 2012 9.978 10.12 9.978 10.12 3,478 +0.11(+1.05%)
Jul 18, 2012 9.897 10.03 9.897 10.02 5,430 +0.04(+0.35%)
Jul 17, 2012 10.03 10.03 9.803 9.985 3,092 -0.01(-0.07%)
Jul 16, 2012 9.904 9.991 9.904 9.991 4,496 +0.03(+0.34%)
Jul 13, 2012 9.797 9.998 9.797 9.958 7,824 +0.08(+0.82%)
Jul 12, 2012 9.837 9.877 9.777 9.877 15,403 -0.10(-1.01%)
Jul 11, 2012 10.01 10.04 9.925 9.978 8,888 +0.08(+0.81%)
Jul 10, 2012 10.09 10.09 9.897 9.897 18,643 -0.01(-0.14%)
Jul 09, 2012 9.924 9.931 9.850 9.911 5,470 +0.01(+0.14%)
Jul 06, 2012 10.03 10.03 9.864 9.897 90,467 -0.29(-2.83%)
Jul 05, 2012 10.30 10.30 10.06 10.19 27,636 -0.30(-2.86%)
Jul 03, 2012 10.49 10.52 10.43 10.49 10,678 +0.09(+0.88%)
Jul 02, 2012 10.37 10.43 10.29 10.39 24,674 +0.06(+0.59%)
Jun 29, 2012 10.29 10.57 10.21 10.33 37,470 +0.52(+5.26%)
Jun 28, 2012 9.803 9.824 9.595 9.817 26,615 -0.15(-1.48%)
Jun 27, 2012 9.790 9.964 9.790 9.964 21,442 +0.21(+2.20%)
Jun 26, 2012 9.797 9.825 9.709 9.750 7,323 -0.04(-0.41%)
Jun 25, 2012 9.904 9.904 9.716 9.790 14,847 -0.26(-2.54%)
Jun 22, 2012 10.21 10.21 10.03 10.04 17,347 +0.05(+0.47%)
Jun 21, 2012 10.30 10.35 9.979 9.998 16,446 -0.48(-4.55%)
Jun 20, 2012 10.47 10.62 10.44 10.47 80,640 +0.16(+1.56%)
Jun 19, 2012 10.18 10.47 10.18 10.31 71,278 +0.24(+2.40%)
Jun 18, 2012 10.12 10.17 10.04 10.07 22,682 -0.23(-2.21%)
Jun 15, 2012 10.21 10.32 10.18 10.30 40,291 +0.29(+2.88%)
Jun 14, 2012 9.971 10.09 9.958 10.01 31,259 +0.10(+1.02%)
Jun 13, 2012 9.931 10.02 9.893 9.911 60,623 -0.03(-0.27%)
Jun 12, 2012 9.817 9.944 9.756 9.938 35,820 +0.17(+1.72%)
Jun 11, 2012 10.20 10.20 9.770 9.770 75,605 -0.20(-2.02%)
Jun 08, 2012 9.904 9.991 9.716 9.971 142,359 -0.07(-0.73%)
Jun 07, 2012 10.15 10.23 9.999 10.04 34,364 +0.09(+0.94%)
Jun 06, 2012 9.689 9.958 9.689 9.951 79,811 +0.49(+5.18%)
Jun 05, 2012 9.441 9.515 9.441 9.461 210,530 +0.00(+0.00%)
Jun 04, 2012 9.381 9.461 9.334 9.461 124,504 +0.19(+2.03%)
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.