Skip to main content

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.74 -0.04 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.04 15.12 14.97 14.97 349,376 -0.02(-0.14%)
Nov 27, 2015 14.98 15.04 14.95 14.99 71,845 +0.06(+0.38%)
Nov 25, 2015 14.86 14.93 14.93 14.93 132,304 +0.11(+0.72%)
Nov 24, 2015 14.70 14.85 14.68 14.82 89,347 -0.03(-0.19%)
Nov 23, 2015 14.93 14.97 14.82 14.85 116,806 -0.09(-0.57%)
Nov 20, 2015 15.13 15.13 14.93 14.94 99,909 -0.21(-1.36%)
Nov 19, 2015 15.17 15.19 15.12 15.14 106,687 +0.12(+0.81%)
Nov 18, 2015 14.95 15.04 14.89 15.02 409,930 +0.15(+1.01%)
Nov 17, 2015 14.94 14.95 14.82 14.87 58,472 -0.01(-0.05%)
Nov 16, 2015 14.67 14.88 14.63 14.88 347,548 +0.14(+0.97%)
Nov 13, 2015 14.79 14.80 14.70 14.74 59,920 -0.13(-0.86%)
Nov 12, 2015 14.97 14.97 14.85 14.87 95,933 -0.22(-1.46%)
Nov 11, 2015 15.15 15.19 15.05 15.09 68,850 +0.06(+0.43%)
Nov 10, 2015 15.00 15.02 14.89 15.02 146,423 -0.09(-0.61%)
Nov 09, 2015 15.22 15.22 15.05 15.12 115,792 -0.10(-0.66%)
Nov 06, 2015 15.17 15.24 15.10 15.22 77,278 +0.09(+0.57%)
Nov 05, 2015 15.26 15.27 15.12 15.13 171,305 -0.13(-0.84%)
Nov 04, 2015 15.38 15.38 15.22 15.26 112,391 -0.12(-0.79%)
Nov 03, 2015 15.27 15.41 15.21 15.38 74,013 -0.14(-0.87%)
Nov 02, 2015 15.49 15.55 15.46 15.51 69,993 +0.21(+1.40%)
Oct 30, 2015 15.31 15.42 15.30 15.30 80,381 -0.03(-0.19%)
Oct 29, 2015 15.34 15.38 15.27 15.33 51,431 -0.23(-1.46%)
Oct 28, 2015 15.53 15.65 15.41 15.56 142,680 +0.06(+0.37%)
Oct 27, 2015 15.51 15.59 15.45 15.50 77,536 -0.08(-0.50%)
Oct 26, 2015 15.59 15.63 15.56 15.58 88,177 -0.06(-0.41%)
Oct 23, 2015 15.64 15.66 15.56 15.64 84,206 +0.10(+0.64%)
Oct 22, 2015 15.41 15.61 15.41 15.54 1,135,168 +0.17(+1.11%)
Oct 21, 2015 15.55 15.55 15.37 15.37 1,378,089 -0.19(-1.23%)
Oct 20, 2015 15.56 15.60 15.53 15.56 126,563 -0.04(-0.23%)
Oct 19, 2015 15.58 15.62 15.53 15.60 96,926 -0.06(-0.41%)
Oct 16, 2015 15.64 15.67 15.57 15.66 52,487 +0.11(+0.73%)
Oct 15, 2015 15.36 15.58 15.36 15.55 108,888 +0.20(+1.30%)
Oct 14, 2015 15.31 15.41 15.30 15.35 25,991 +0.06(+0.42%)
Oct 13, 2015 15.27 15.37 15.18 15.29 141,201 -0.27(-1.74%)
Oct 12, 2015 15.56 15.59 15.52 15.56 243,060 -0.06(-0.41%)
Oct 09, 2015 15.66 15.69 15.56 15.62 2,742,182 +0.01(+0.09%)
Oct 08, 2015 15.41 15.63 15.35 15.61 54,430 +0.05(+0.32%)
Oct 07, 2015 15.55 15.61 15.43 15.56 93,070 +0.24(+1.58%)
Oct 06, 2015 15.25 15.39 15.25 15.31 62,754 +0.06(+0.42%)
Oct 05, 2015 15.19 15.28 15.17 15.25 91,737 +0.27(+1.81%)
Oct 02, 2015 14.67 14.99 14.64 14.98 244,822 +0.33(+2.24%)
Oct 01, 2015 14.72 14.72 14.52 14.65 63,045 +0.04(+0.24%)
Sep 30, 2015 14.59 14.65 14.50 14.62 181,891 +0.23(+1.63%)
Sep 29, 2015 14.35 14.40 14.30 14.38 235,971 +0.06(+0.40%)
Sep 28, 2015 14.44 14.44 14.29 14.33 80,954 -0.32(-2.19%)
Sep 25, 2015 14.67 14.77 14.56 14.65 154,766 +0.16(+1.13%)
Sep 24, 2015 14.42 14.57 14.36 14.48 195,328 -0.05(-0.34%)
Sep 23, 2015 14.62 14.64 14.45 14.53 72,786 -0.11(-0.78%)
Sep 22, 2015 14.68 14.69 14.52 14.65 241,815 -0.38(-2.56%)
Sep 21, 2015 15.09 15.14 14.95 15.03 1,374,797 -0.01(-0.10%)
Sep 18, 2015 15.19 15.25 15.04 15.04 1,217,675 -0.50(-3.21%)
Sep 17, 2015 15.50 15.73 15.42 15.54 533,117 +0.06(+0.37%)
Sep 16, 2015 15.39 15.49 15.35 15.49 53,049 +0.13(+0.83%)
Sep 15, 2015 15.26 15.39 15.24 15.36 117,039 +0.11(+0.75%)
Sep 14, 2015 15.23 15.24 15.14 15.24 168,969 -0.21(-1.34%)
Sep 11, 2015 15.37 15.46 15.32 15.45 174,908 -0.07(-0.46%)
Sep 10, 2015 15.31 15.54 15.31 15.52 116,060 +0.18(+1.16%)
Sep 09, 2015 15.66 15.66 15.30 15.34 209,833 -0.06(-0.37%)
Sep 08, 2015 15.39 15.41 15.27 15.40 239,996 +0.51(+3.44%)
Sep 04, 2015 14.96 14.89 14.89 14.89 124,298 -0.36(-2.34%)
Sep 03, 2015 15.31 15.38 15.22 15.24 121,499 -0.04(-0.23%)
Sep 02, 2015 15.33 15.33 15.09 15.28 129,393 +0.26(+1.75%)
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.