Skip to main content

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.34 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.73 13.73 13.73 0 +0.14(+1.07%)
Dec 29, 2016 13.56 13.61 13.56 13.59 384,043 +0.07(+0.48%)
Dec 28, 2016 13.60 13.62 13.52 13.52 550,811 -0.19(-1.37%)
Dec 27, 2016 13.73 13.73 13.69 13.71 402,534 +0.00(+0.00%)
Dec 23, 2016 13.71 13.71 13.71 0 +0.01(+0.05%)
Dec 22, 2016 13.75 13.76 13.69 13.70 1,117,149 -0.05(-0.37%)
Dec 21, 2016 13.70 13.76 13.69 13.75 2,895,180 +0.03(+0.20%)
Dec 20, 2016 13.63 13.73 13.63 13.73 1,579,429 +0.14(+1.01%)
Dec 19, 2016 13.68 13.69 13.59 13.59 1,283,914 -0.18(-1.31%)
Dec 16, 2016 13.81 13.86 13.75 13.77 2,557,349 -0.02(-0.16%)
Dec 15, 2016 13.77 13.83 13.76 13.79 994,988 +0.11(+0.79%)
Dec 14, 2016 13.94 13.96 13.68 13.68 1,510,941 -0.32(-2.32%)
Dec 13, 2016 13.91 14.01 13.91 14.01 1,155,983 +0.21(+1.51%)
Dec 12, 2016 13.84 13.90 13.79 13.80 1,920,195 -0.17(-1.19%)
Dec 09, 2016 13.89 13.96 13.83 13.96 1,770,195 -0.12(-0.82%)
Dec 08, 2016 14.06 14.12 13.99 14.08 9,295,627 -0.07(-0.51%)
Dec 07, 2016 13.86 14.16 13.85 14.15 6,748,110 +0.45(+3.31%)
Dec 06, 2016 13.55 13.74 13.47 13.70 6,367,918 +0.43(+3.26%)
Dec 05, 2016 13.11 13.27 13.11 13.27 1,579,376 +0.22(+1.66%)
Dec 02, 2016 12.93 13.08 12.92 13.05 5,965,840 -0.02(-0.17%)
Dec 01, 2016 12.99 13.09 12.97 13.07 781,826 +0.12(+0.95%)
Nov 30, 2016 12.90 12.98 12.90 12.95 500,959 +0.03(+0.22%)
Nov 29, 2016 12.79 12.92 12.76 12.92 1,470,884 +0.25(+1.99%)
Nov 28, 2016 12.83 12.84 12.67 12.67 705,801 -0.31(-2.39%)
Nov 25, 2016 12.96 12.98 12.93 12.98 153,082 +0.00(+0.00%)
Nov 23, 2016 12.98 12.98 12.98 0 -0.16(-1.21%)
Nov 22, 2016 13.08 13.14 13.04 13.14 782,040 +0.15(+1.17%)
Nov 21, 2016 12.93 12.98 12.90 12.98 355,635 +0.12(+0.95%)
Nov 18, 2016 12.97 12.97 12.86 12.86 348,768 -0.23(-1.76%)
Nov 17, 2016 13.06 13.11 12.98 13.09 422,995 +0.06(+0.50%)
Nov 16, 2016 13.10 13.11 13.00 13.03 301,300 -0.28(-2.11%)
Nov 15, 2016 13.19 13.32 13.11 13.31 365,207 +0.05(+0.38%)
Nov 14, 2016 13.16 13.27 13.16 13.26 727,433 +0.03(+0.22%)
Nov 11, 2016 13.16 13.23 13.11 13.23 313,377 -0.14(-1.02%)
Nov 10, 2016 13.34 13.43 13.29 13.37 1,288,913 +0.30(+2.32%)
Nov 09, 2016 12.72 13.09 12.72 13.06 568,830 +0.22(+1.68%)
Nov 08, 2016 12.70 12.89 12.67 12.85 259,510 +0.05(+0.39%)
Nov 07, 2016 12.71 12.80 12.69 12.80 407,358 +0.40(+3.26%)
Nov 04, 2016 12.49 12.54 12.39 12.39 297,379 -0.22(-1.77%)
Nov 03, 2016 12.66 12.70 12.58 12.62 300,498 +0.12(+0.98%)
Nov 02, 2016 12.63 12.65 12.48 12.49 359,468 -0.18(-1.42%)
Nov 01, 2016 12.83 12.85 12.67 12.67 399,501 -0.12(-0.90%)
Oct 31, 2016 12.81 12.84 12.75 12.79 282,904 -0.05(-0.39%)
Oct 28, 2016 12.84 12.90 12.81 12.84 778,412 -0.05(-0.39%)
Oct 27, 2016 12.88 12.93 12.84 12.89 363,487 +0.17(+1.36%)
Oct 26, 2016 12.73 12.82 12.70 12.72 760,233 -0.05(-0.39%)
Oct 25, 2016 12.74 12.80 12.70 12.77 348,350 -0.06(-0.51%)
Oct 24, 2016 12.79 12.83 12.75 12.83 557,161 +0.19(+1.48%)
Oct 21, 2016 12.57 12.65 12.54 12.65 161,985 +0.00(+0.00%)
Oct 20, 2016 12.56 12.67 12.54 12.65 363,571 +0.09(+0.75%)
Oct 19, 2016 12.48 12.57 12.48 12.55 210,881 +0.05(+0.40%)
Oct 18, 2016 12.43 12.50 12.41 12.50 638,226 +0.27(+2.24%)
Oct 17, 2016 12.27 12.29 12.21 12.23 144,248 +0.00(+0.00%)
Oct 14, 2016 12.31 12.37 12.23 12.23 376,225 +0.09(+0.77%)
Oct 13, 2016 12.08 12.19 12.01 12.13 388,311 -0.23(-1.86%)
Oct 12, 2016 12.34 12.40 12.32 12.36 294,495 +0.04(+0.35%)
Oct 11, 2016 12.42 12.47 12.28 12.32 349,988 -0.19(-1.50%)
Oct 10, 2016 12.47 12.55 12.47 12.51 238,374 -0.01(-0.11%)
Oct 07, 2016 12.54 12.54 12.41 12.52 302,434 -0.07(-0.57%)
Oct 06, 2016 12.65 12.65 12.55 12.59 779,332 -0.02(-0.17%)
Oct 05, 2016 12.51 12.62 12.50 12.62 519,229 +0.26(+2.10%)
Oct 04, 2016 12.36 12.42 12.29 12.36 954,507 +0.05(+0.41%)
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.