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 (%)
Jun 30, 2022 14.17 14.49 14.07 14.49 1,947,205 -0.03(-0.19%)
Jun 29, 2022 14.65 14.66 14.52 14.52 2,996,330 -0.13(-0.87%)
Jun 28, 2022 14.84 14.93 14.64 14.65 2,911,951 -0.10(-0.68%)
Jun 27, 2022 14.77 14.84 14.68 14.75 773,721 -0.04(-0.25%)
Jun 24, 2022 14.56 14.79 14.56 14.78 6,336,560 +0.40(+2.79%)
Jun 23, 2022 14.43 14.44 14.19 14.38 1,726,231 -0.28(-1.93%)
Jun 22, 2022 14.58 14.83 14.53 14.67 783,369 -0.09(-0.62%)
Jun 21, 2022 14.77 14.87 14.73 14.76 1,257,391 +0.37(+2.54%)
Jun 17, 2022 14.46 14.56 14.29 14.39 6,780,048 +0.00(+0.00%)
Jun 16, 2022 14.32 14.50 14.26 14.39 2,497,578 -0.37(-2.54%)
Jun 15, 2022 14.70 14.84 14.45 14.77 1,547,728 +0.55(+3.85%)
Jun 14, 2022 14.38 14.45 14.12 14.22 2,414,894 -0.05(-0.38%)
Jun 13, 2022 14.31 14.43 14.20 14.27 2,980,178 -0.41(-2.80%)
Jun 10, 2022 14.93 14.93 14.67 14.68 6,622,135 -0.63(-4.11%)
Jun 09, 2022 15.58 15.62 15.31 15.31 1,911,183 -0.36(-2.33%)
Jun 08, 2022 15.77 15.82 15.65 15.68 2,291,023 -0.34(-2.14%)
Jun 07, 2022 15.85 16.02 15.85 16.02 1,448,433 +0.00(+0.00%)
Jun 06, 2022 16.04 16.18 15.99 16.02 928,556 +0.20(+1.28%)
Jun 03, 2022 15.88 15.92 15.79 15.82 1,096,411 -0.25(-1.59%)
Jun 02, 2022 15.83 16.07 15.80 16.07 1,358,543 +0.27(+1.72%)
Jun 01, 2022 16.01 16.04 15.70 15.80 888,558 -0.26(-1.64%)
May 31, 2022 16.02 16.14 15.98 16.07 1,476,880 -0.14(-0.87%)
May 27, 2022 16.10 16.21 16.07 16.21 1,067,238 +0.16(+0.99%)
May 26, 2022 15.85 16.07 15.85 16.05 1,665,119 +0.24(+1.50%)
May 25, 2022 15.63 15.91 15.62 15.81 1,982,244 -0.01(-0.05%)
May 24, 2022 15.71 15.86 15.64 15.82 2,228,082 +0.18(+1.12%)
May 23, 2022 15.46 15.68 15.44 15.64 1,380,285 +0.45(+2.95%)
May 20, 2022 15.27 15.27 14.95 15.20 1,156,961 +0.02(+0.12%)
May 19, 2022 14.95 15.23 14.95 15.18 1,561,388 +0.15(+0.99%)
May 18, 2022 15.22 15.28 14.98 15.03 3,899,933 -0.36(-2.34%)
May 17, 2022 15.32 15.43 15.28 15.39 1,156,298 +0.44(+2.94%)
May 16, 2022 14.93 15.03 14.81 14.95 1,054,679 +0.04(+0.29%)
May 13, 2022 14.73 14.98 14.73 14.91 2,264,778 +0.40(+2.73%)
May 12, 2022 14.48 14.69 14.36 14.51 1,917,604 -0.04(-0.24%)
May 11, 2022 14.72 14.96 14.54 14.54 1,877,133 -0.02(-0.12%)
May 10, 2022 14.78 14.78 14.44 14.56 2,631,307 +0.23(+1.59%)
May 09, 2022 14.51 14.58 14.33 14.33 6,001,868 -0.41(-2.80%)
May 06, 2022 14.88 14.91 14.68 14.75 1,226,138 -0.25(-1.70%)
May 05, 2022 15.24 15.27 14.85 15.00 1,678,999 -0.58(-3.72%)
May 04, 2022 15.41 15.67 15.21 15.58 1,179,689 +0.15(+0.97%)
May 03, 2022 15.39 15.52 15.35 15.43 1,286,615 +0.25(+1.68%)
May 02, 2022 15.17 15.22 14.95 15.18 2,084,678 +0.02(+0.12%)
Apr 29, 2022 15.38 15.52 15.16 15.16 2,190,820 -0.26(-1.71%)
Apr 28, 2022 15.26 15.42 15.08 15.42 944,807 +0.25(+1.68%)
Apr 27, 2022 15.19 15.31 15.09 15.17 1,861,632 -0.05(-0.35%)
Apr 26, 2022 15.56 15.60 15.21 15.22 1,697,714 -0.61(-3.83%)
Apr 25, 2022 15.83 15.85 15.54 15.83 2,579,522 -0.23(-1.42%)
Apr 22, 2022 16.30 16.34 16.06 16.06 1,256,704 -0.30(-1.83%)
Apr 21, 2022 16.71 16.76 16.32 16.36 1,980,901 -0.14(-0.85%)
Apr 20, 2022 16.59 16.63 16.46 16.50 1,795,284 +0.19(+1.19%)
Apr 19, 2022 16.16 16.31 16.16 16.30 3,515,066 +0.06(+0.38%)
Apr 18, 2022 16.17 16.36 16.17 16.24 2,148,397 -0.04(-0.27%)
Apr 14, 2022 16.31 16.35 16.22 16.28 1,300,582 +0.00(+0.00%)
Apr 13, 2022 16.07 16.28 16.06 16.28 2,112,951 +0.18(+1.09%)
Apr 12, 2022 16.24 16.36 16.08 16.11 1,422,541 -0.18(-1.08%)
Apr 11, 2022 16.44 16.56 16.28 16.28 1,657,767 -0.10(-0.59%)
Apr 08, 2022 16.26 16.42 16.26 16.38 1,237,742 +0.10(+0.59%)
Apr 07, 2022 16.34 16.36 16.09 16.28 1,369,920 +0.06(+0.38%)
Apr 06, 2022 16.15 16.31 16.07 16.22 1,316,391 -0.23(-1.39%)
Apr 05, 2022 16.55 16.61 16.39 16.45 1,978,206 -0.27(-1.63%)
Apr 04, 2022 16.63 16.76 16.60 16.72 1,243,290 -0.10(-0.57%)
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.