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 (%)
Feb 28, 2022 16.43 16.68 16.32 16.43 5,709,353 -0.78(-4.54%)
Feb 25, 2022 17.01 17.25 17.04 17.22 2,907,920 +0.40(+2.40%)
Feb 24, 2022 16.36 16.81 16.25 16.81 18,606,490 -0.72(-4.11%)
Feb 23, 2022 17.90 17.97 17.52 17.53 4,946,316 -0.21(-1.19%)
Feb 22, 2022 17.81 17.95 17.58 17.74 4,776,039 -0.35(-1.94%)
Feb 18, 2022 18.10 0 -0.09(-0.48%)
Feb 17, 2022 18.42 18.42 18.17 18.18 2,707,742 -0.47(-2.50%)
Feb 16, 2022 18.48 18.67 18.48 18.65 2,348,347 -0.01(-0.05%)
Feb 15, 2022 18.54 18.68 18.52 18.66 1,397,530 +0.41(+2.26%)
Feb 14, 2022 18.38 18.46 18.12 18.24 4,458,708 -0.18(-0.95%)
Feb 11, 2022 18.87 19.03 18.42 18.42 4,104,591 -0.57(-3.01%)
Feb 10, 2022 19.09 19.25 18.96 18.99 3,781,463 -0.20(-1.05%)
Feb 09, 2022 19.19 19.24 19.16 19.19 8,024,177 +0.12(+0.64%)
Feb 08, 2022 18.92 19.11 18.89 19.07 8,281,084 +0.30(+1.59%)
Feb 07, 2022 18.71 18.85 18.66 18.77 3,863,518 +0.17(+0.90%)
Feb 04, 2022 18.53 18.75 18.44 18.61 2,122,189 -0.03(-0.14%)
Feb 03, 2022 18.74 18.63 18.63 2,862,662 -0.09(-0.47%)
Feb 02, 2022 18.75 18.87 18.64 18.72 4,343,267 +0.12(+0.64%)
Feb 01, 2022 18.44 18.63 18.41 18.60 5,118,617 +0.34(+1.85%)
Jan 31, 2022 18.05 18.29 18.26 1,284,819 +0.22(+1.22%)
Jan 28, 2022 17.93 18.08 17.81 18.04 1,158,612 +0.00(+0.00%)
Jan 27, 2022 18.27 18.35 17.93 18.04 2,244,326 +0.02(+0.10%)
Jan 26, 2022 18.24 18.31 17.92 18.02 3,781,080 +0.11(+0.59%)
Jan 25, 2022 17.71 18.01 17.56 17.92 1,604,342 +0.13(+0.74%)
Jan 24, 2022 17.60 17.81 17.29 17.79 2,703,763 -0.33(-1.79%)
Jan 21, 2022 18.20 18.23 18.03 18.11 1,913,233 -0.18(-1.01%)
Jan 20, 2022 18.47 18.62 18.29 18.30 2,749,617 -0.20(-1.09%)
Jan 19, 2022 18.69 18.72 18.50 18.50 1,504,209 -0.16(-0.85%)
Jan 18, 2022 18.72 18.76 18.51 18.66 1,303,776 -0.29(-1.53%)
Jan 14, 2022 18.95 0 +0.00(+0.00%)
Jan 13, 2022 18.95 19.10 18.93 18.95 3,633,531 +0.08(+0.42%)
Jan 12, 2022 18.75 18.87 18.66 18.87 3,339,411 +0.23(+1.23%)
Jan 11, 2022 18.45 18.65 18.38 18.64 770,970 +0.17(+0.90%)
Jan 10, 2022 18.41 18.47 18.30 18.47 1,096,439 -0.01(-0.05%)
Jan 07, 2022 18.34 18.52 18.32 18.48 1,222,236 +0.23(+1.25%)
Jan 06, 2022 18.16 18.29 18.13 18.25 3,068,760 +0.18(+1.02%)
Jan 05, 2022 18.22 18.27 18.01 18.07 4,464,211 -0.14(-0.77%)
Jan 04, 2022 18.12 18.21 18.02 18.21 697,913 +0.41(+2.32%)
Jan 03, 2022 17.73 17.83 17.69 17.80 431,110 +0.18(+1.00%)
Dec 31, 2021 17.58 17.68 17.57 17.62 256,227 +0.04(+0.25%)
Dec 30, 2021 17.64 17.70 17.15 17.58 550,177 -0.10(-0.55%)
Dec 29, 2021 17.62 17.68 17.61 17.67 424,995 +0.06(+0.35%)
Dec 28, 2021 17.60 17.70 17.59 17.61 715,614 -0.02(-0.10%)
Dec 27, 2021 17.46 17.63 17.34 17.63 349,779 +0.21(+1.21%)
Dec 23, 2021 17.29 17.45 17.29 17.42 557,086 +0.18(+1.02%)
Dec 22, 2021 17.07 17.24 17.01 17.24 317,969 +0.18(+1.03%)
Dec 21, 2021 16.91 17.08 16.91 17.07 432,711 +0.30(+1.78%)
Dec 20, 2021 16.87 16.87 16.67 16.77 1,473,567 -0.10(-0.57%)
Dec 17, 2021 17.04 17.08 16.84 16.86 826,724 -0.23(-1.34%)
Dec 16, 2021 17.19 17.31 17.06 17.09 1,032,660 +0.11(+0.62%)
Dec 15, 2021 16.88 17.00 16.72 16.99 648,591 +0.11(+0.62%)
Dec 14, 2021 16.86 16.99 16.81 16.88 800,409 +0.04(+0.26%)
Dec 13, 2021 17.02 17.02 16.82 16.84 1,141,381 -0.27(-1.57%)
Dec 10, 2021 17.09 17.15 17.00 17.11 421,693 +0.04(+0.25%)
Dec 09, 2021 17.12 17.13 17.04 17.06 3,227,104 -0.20(-1.15%)
Dec 08, 2021 17.24 17.31 17.21 17.26 420,382 +0.03(+0.20%)
Dec 07, 2021 17.12 17.26 17.11 17.23 985,934 +0.24(+1.42%)
Dec 06, 2021 16.91 17.06 16.86 16.99 842,173 +0.30(+1.81%)
Dec 03, 2021 16.90 16.91 16.67 16.69 1,012,747 -0.25(-1.47%)
Dec 02, 2021 16.78 17.00 16.77 16.94 2,541,865 +0.34(+2.02%)
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.