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 (%)
Mar 31, 2022 16.87 16.88 16.62 16.63 1,507,792 -0.32(-1.87%)
Mar 30, 2022 17.02 17.04 16.89 16.94 2,070,698 -0.16(-0.93%)
Mar 29, 2022 17.06 17.15 16.94 17.10 9,145,542 +0.57(+3.46%)
Mar 28, 2022 16.56 16.58 16.37 16.53 989,359 -0.00(-0.03%)
Mar 25, 2022 16.44 16.56 16.39 16.53 1,138,888 +0.04(+0.24%)
Mar 24, 2022 16.50 16.54 16.39 16.49 1,187,068 +0.03(+0.16%)
Mar 23, 2022 16.50 16.61 16.46 16.47 1,671,683 -0.40(-2.40%)
Mar 22, 2022 16.85 16.95 16.79 16.87 1,246,439 +0.39(+2.35%)
Mar 21, 2022 16.64 16.64 16.43 16.49 2,660,196 -0.11(-0.69%)
Mar 18, 2022 16.38 16.64 16.26 16.60 4,669,368 +0.04(+0.27%)
Mar 17, 2022 16.28 16.58 16.26 16.56 2,139,471 -0.02(-0.11%)
Mar 16, 2022 16.20 16.58 16.17 16.57 3,664,472 +0.78(+4.96%)
Mar 15, 2022 15.72 15.82 15.59 15.79 4,739,544 +0.13(+0.84%)
Mar 14, 2022 15.70 15.90 15.61 15.66 2,444,402 +0.54(+3.55%)
Mar 11, 2022 15.51 15.59 15.12 15.12 5,201,768 -0.12(-0.81%)
Mar 10, 2022 15.32 15.44 15.15 15.25 3,625,217 -0.28(-1.81%)
Mar 09, 2022 15.39 15.73 15.31 15.53 6,204,135 +0.92(+6.32%)
Mar 08, 2022 14.64 15.02 14.32 14.60 10,086,464 +0.66(+4.73%)
Mar 07, 2022 14.50 14.51 13.84 13.95 9,126,624 -0.61(-4.17%)
Mar 04, 2022 14.84 14.89 14.42 14.55 14,959,626 -1.02(-6.55%)
Mar 03, 2022 15.99 15.99 15.54 15.57 5,446,862 -0.35(-2.21%)
Mar 02, 2022 15.84 15.98 15.73 15.92 3,821,235 +0.38(+2.43%)
Mar 01, 2022 16.21 16.21 15.48 15.55 7,048,189 -0.90(-5.45%)
Feb 28, 2022 16.43 16.69 16.33 16.44 5,706,636 -0.78(-4.54%)
Feb 25, 2022 17.02 17.26 17.04 17.22 2,906,536 +0.40(+2.40%)
Feb 24, 2022 16.37 16.82 16.26 16.82 18,597,636 -0.72(-4.11%)
Feb 23, 2022 17.91 17.98 17.52 17.54 4,943,963 -0.21(-1.19%)
Feb 22, 2022 17.82 17.96 17.59 17.75 4,773,766 -0.35(-1.94%)
Feb 18, 2022 18.10 0 -0.09(-0.48%)
Feb 17, 2022 18.43 18.43 18.17 18.19 2,706,453 -0.47(-2.50%)
Feb 16, 2022 18.49 18.68 18.49 18.66 2,347,230 -0.01(-0.05%)
Feb 15, 2022 18.55 18.68 18.53 18.67 1,396,865 +0.41(+2.26%)
Feb 14, 2022 18.39 18.46 18.13 18.25 4,456,587 -0.18(-0.95%)
Feb 11, 2022 18.88 19.04 18.43 18.43 4,102,638 -0.57(-3.01%)
Feb 10, 2022 19.10 19.26 18.97 19.00 3,779,664 -0.20(-1.05%)
Feb 09, 2022 19.20 19.25 19.17 19.20 8,020,359 +0.12(+0.65%)
Feb 08, 2022 18.93 19.12 18.90 19.08 8,277,144 +0.30(+1.59%)
Feb 07, 2022 18.72 18.86 18.67 18.78 3,861,680 +0.17(+0.90%)
Feb 04, 2022 18.53 18.76 18.45 18.61 2,121,179 -0.03(-0.14%)
Feb 03, 2022 18.75 18.64 18.64 2,861,299 -0.09(-0.47%)
Feb 02, 2022 18.75 18.88 18.65 18.73 4,341,200 +0.12(+0.64%)
Feb 01, 2022 18.45 18.64 18.42 18.61 5,116,181 +0.34(+1.85%)
Jan 31, 2022 18.06 18.30 18.27 1,284,208 +0.22(+1.22%)
Jan 28, 2022 17.94 18.09 17.81 18.05 1,158,061 +0.00(+0.00%)
Jan 27, 2022 18.28 18.35 17.94 18.05 2,243,258 +0.02(+0.10%)
Jan 26, 2022 18.25 18.32 17.93 18.03 3,779,281 +0.11(+0.59%)
Jan 25, 2022 17.72 18.02 17.57 17.93 1,603,579 +0.13(+0.74%)
Jan 24, 2022 17.61 17.81 17.30 17.80 2,702,476 -0.33(-1.80%)
Jan 21, 2022 18.21 18.24 18.04 18.12 1,912,323 -0.18(-1.01%)
Jan 20, 2022 18.48 18.63 18.30 18.31 2,748,309 -0.20(-1.09%)
Jan 19, 2022 18.70 18.73 18.51 18.51 1,503,494 -0.16(-0.85%)
Jan 18, 2022 18.73 18.77 18.52 18.67 1,303,156 -0.29(-1.53%)
Jan 14, 2022 18.96 0 +0.00(+0.00%)
Jan 13, 2022 18.96 19.11 18.94 18.96 3,631,802 +0.08(+0.42%)
Jan 12, 2022 18.76 18.88 18.67 18.88 3,337,822 +0.23(+1.23%)
Jan 11, 2022 18.46 18.66 18.39 18.65 770,603 +0.17(+0.90%)
Jan 10, 2022 18.42 18.48 18.31 18.48 1,095,917 -0.01(-0.05%)
Jan 07, 2022 18.35 18.53 18.33 18.49 1,221,654 +0.23(+1.25%)
Jan 06, 2022 18.17 18.30 18.14 18.26 3,067,300 +0.18(+1.02%)
Jan 05, 2022 18.23 18.28 18.02 18.08 4,462,087 -0.14(-0.77%)
Jan 04, 2022 18.13 18.22 18.02 18.22 697,581 +0.41(+2.32%)
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.