Skip to main content

Europe Financials Ishares MSCI ETF (NQ: EUFN )

21.97 -0.33 (-1.48%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.82 12.85 12.76 12.80 282,769 -0.05(-0.39%)
Oct 28, 2016 12.85 12.90 12.82 12.85 778,042 -0.05(-0.39%)
Oct 27, 2016 12.88 12.93 12.85 12.90 363,314 +0.17(+1.36%)
Oct 26, 2016 12.74 12.83 12.71 12.72 759,871 -0.05(-0.39%)
Oct 25, 2016 12.75 12.80 12.71 12.77 348,184 -0.06(-0.51%)
Oct 24, 2016 12.80 12.84 12.76 12.84 556,896 +0.19(+1.48%)
Oct 21, 2016 12.57 12.66 12.55 12.65 161,908 +0.00(+0.00%)
Oct 20, 2016 12.56 12.67 12.55 12.65 363,398 +0.09(+0.75%)
Oct 19, 2016 12.49 12.58 12.49 12.56 210,781 +0.05(+0.40%)
Oct 18, 2016 12.44 12.51 12.41 12.51 637,922 +0.27(+2.24%)
Oct 17, 2016 12.28 12.29 12.21 12.23 144,180 +0.00(+0.00%)
Oct 14, 2016 12.31 12.38 12.23 12.23 376,046 +0.09(+0.77%)
Oct 13, 2016 12.09 12.20 12.02 12.14 388,126 -0.23(-1.86%)
Oct 12, 2016 12.34 12.41 12.32 12.37 294,355 +0.04(+0.35%)
Oct 11, 2016 12.43 12.47 12.28 12.33 349,821 -0.19(-1.50%)
Oct 10, 2016 12.48 12.56 12.48 12.51 238,261 -0.01(-0.11%)
Oct 07, 2016 12.54 12.55 12.42 12.53 302,290 -0.07(-0.57%)
Oct 06, 2016 12.65 12.65 12.56 12.60 778,962 -0.02(-0.17%)
Oct 05, 2016 12.51 12.62 12.51 12.62 518,982 +0.26(+2.10%)
Oct 04, 2016 12.36 12.43 12.30 12.36 954,053 +0.05(+0.41%)
Oct 03, 2016 12.33 12.33 12.25 12.31 191,050 -0.06(-0.47%)
Sep 30, 2016 12.17 12.38 12.13 12.37 919,710 +0.28(+2.33%)
Sep 29, 2016 12.34 12.38 12.07 12.09 1,462,922 -0.37(-3.01%)
Sep 28, 2016 12.34 12.46 12.21 12.46 521,701 +0.25(+2.01%)
Sep 27, 2016 12.05 12.25 12.05 12.22 460,639 -0.04(-0.29%)
Sep 26, 2016 12.27 12.32 12.24 12.25 441,583 -0.23(-1.85%)
Sep 23, 2016 12.50 12.54 12.48 12.49 243,632 -0.18(-1.42%)
Sep 22, 2016 12.73 12.77 12.63 12.67 199,322 +0.05(+0.40%)
Sep 21, 2016 12.46 12.62 12.41 12.62 394,870 +0.37(+3.00%)
Sep 20, 2016 12.33 12.33 12.23 12.25 300,377 -0.04(-0.29%)
Sep 19, 2016 12.33 12.34 12.22 12.28 295,158 +0.15(+1.25%)
Sep 16, 2016 12.25 12.25 12.13 12.13 554,289 -0.42(-3.33%)
Sep 15, 2016 12.37 12.55 12.36 12.55 238,422 +0.15(+1.22%)
Sep 14, 2016 12.36 12.47 12.34 12.40 301,756 +0.14(+1.18%)
Sep 13, 2016 12.54 12.56 12.25 12.25 1,464,171 -0.53(-4.17%)
Sep 12, 2016 12.50 12.79 12.49 12.79 533,303 +0.07(+0.57%)
Sep 09, 2016 12.89 12.90 12.72 12.72 531,951 -0.17(-1.34%)
Sep 08, 2016 12.77 12.91 12.76 12.89 502,179 +0.17(+1.30%)
Sep 07, 2016 12.75 12.77 12.68 12.72 336,604 +0.01(+0.06%)
Sep 06, 2016 12.79 12.80 12.68 12.72 512,857 -0.11(-0.84%)
Sep 02, 2016 12.72 12.82 12.82 12.82 733,135 +0.17(+1.37%)
Sep 01, 2016 12.67 12.68 12.51 12.65 709,944 +0.17(+1.39%)
Aug 31, 2016 12.46 12.53 12.40 12.48 573,094 +0.18(+1.47%)
Aug 30, 2016 12.28 12.32 12.25 12.30 356,989 +0.12(+1.01%)
Aug 29, 2016 12.07 12.18 12.07 12.18 2,191,077 +0.06(+0.54%)
Aug 26, 2016 12.23 12.36 12.05 12.11 688,965 -0.07(-0.59%)
Aug 25, 2016 12.21 12.23 12.18 12.18 169,425 -0.09(-0.71%)
Aug 24, 2016 12.29 12.33 12.25 12.27 619,758 +0.03(+0.24%)
Aug 23, 2016 12.22 12.27 12.21 12.24 1,174,378 +0.20(+1.68%)
Aug 22, 2016 11.96 12.05 11.94 12.04 460,944 +0.06(+0.48%)
Aug 19, 2016 11.96 12.00 11.89 11.98 745,454 -0.18(-1.48%)
Aug 18, 2016 12.08 12.20 12.07 12.16 3,252,917 +0.08(+0.66%)
Aug 17, 2016 12.03 12.13 11.97 12.08 4,248,087 -0.04(-0.30%)
Aug 16, 2016 12.15 12.18 12.12 12.12 3,597,929 -0.04(-0.36%)
Aug 15, 2016 12.15 12.19 12.15 12.16 483,300 +0.02(+0.18%)
Aug 12, 2016 12.20 12.20 12.12 12.14 396,452 -0.02(-0.18%)
Aug 11, 2016 12.14 12.20 12.12 12.16 310,501 +0.05(+0.42%)
Aug 10, 2016 12.13 12.15 12.10 12.11 757,080 +0.13(+1.08%)
Aug 09, 2016 11.91 12.03 11.91 11.98 2,125,156 +0.13(+1.10%)
Aug 08, 2016 11.86 11.86 11.81 11.85 455,427 +0.14(+1.23%)
Aug 05, 2016 11.61 11.71 11.59 11.71 424,618 +0.12(+0.99%)
Aug 04, 2016 11.57 11.61 11.53 11.59 196,707 +0.10(+0.88%)
Aug 03, 2016 11.46 11.49 11.43 11.49 355,394 +0.09(+0.76%)
Aug 02, 2016 11.46 11.47 11.37 11.40 1,876,619 -0.12(-1.00%)
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.