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 (%)
Sep 30, 2011 10.13 10.17 9.912 9.912 24,619 -0.42(-4.02%)
Sep 29, 2011 10.41 10.61 10.33 10.33 11,110 +0.26(+2.58%)
Sep 28, 2011 10.17 10.39 10.05 10.07 27,729 -0.18(-1.71%)
Sep 27, 2011 10.33 10.53 10.24 10.24 223,797 +0.38(+3.82%)
Sep 26, 2011 9.767 9.906 9.421 9.867 19,885 +0.47(+5.04%)
Sep 23, 2011 9.172 9.399 9.153 9.393 32,442 +0.25(+2.77%)
Sep 22, 2011 9.328 9.328 8.951 9.140 97,344 -0.43(-4.48%)
Sep 21, 2011 10.00 10.00 9.562 9.568 21,211 -0.29(-2.96%)
Sep 20, 2011 9.795 10.05 9.795 9.860 98,196 -0.11(-1.11%)
Sep 19, 2011 9.899 10.04 9.746 9.971 155,713 -0.36(-3.52%)
Sep 16, 2011 10.39 10.52 10.22 10.33 57,207 +0.05(+0.44%)
Sep 15, 2011 10.39 10.40 10.18 10.29 151,654 +0.33(+3.36%)
Sep 14, 2011 9.867 10.02 9.614 9.954 30,531 +0.19(+1.96%)
Sep 13, 2011 9.640 9.783 9.542 9.763 45,615 +0.25(+2.66%)
Sep 12, 2011 9.516 9.618 9.257 9.510 86,291 -0.29(-2.92%)
Sep 09, 2011 9.906 9.997 9.678 9.795 67,117 -0.57(-5.51%)
Sep 08, 2011 10.50 10.55 10.36 10.37 14,898 -0.17(-1.60%)
Sep 07, 2011 10.42 10.55 10.24 10.54 87,355 +0.34(+3.38%)
Sep 06, 2011 10.17 10.22 9.932 10.19 48,445 -0.75(-6.88%)
Sep 02, 2011 11.04 11.07 10.87 10.94 19,222 -0.34(-2.99%)
Sep 01, 2011 11.41 11.41 11.28 11.28 3,818 -0.20(-1.75%)
Aug 31, 2011 11.33 11.56 11.33 11.48 27,053 +0.32(+2.85%)
Aug 30, 2011 11.16 11.32 11.13 11.16 24,959 -0.10(-0.92%)
Aug 29, 2011 11.22 11.27 11.07 11.27 25,340 +0.41(+3.77%)
Aug 26, 2011 10.79 10.86 10.69 10.86 12,895 -0.03(-0.24%)
Aug 25, 2011 11.32 11.33 10.79 10.89 26,836 -0.20(-1.80%)
Aug 24, 2011 11.01 11.14 10.94 11.09 10,930 +0.06(+0.51%)
Aug 23, 2011 10.70 11.03 10.70 11.03 43,144 +0.32(+2.97%)
Aug 22, 2011 10.92 10.97 10.71 10.71 14,145 +0.05(+0.49%)
Aug 19, 2011 10.71 11.02 10.66 10.66 17,609 -0.17(-1.56%)
Aug 18, 2011 11.18 11.18 10.68 10.83 298,642 -0.93(-7.95%)
Aug 17, 2011 11.74 11.89 11.63 11.76 43,504 +0.03(+0.27%)
Aug 16, 2011 11.71 11.82 11.57 11.73 81,458 -0.28(-2.32%)
Aug 15, 2011 11.68 12.02 11.68 12.01 126,927 +0.51(+4.40%)
Aug 12, 2011 11.80 11.80 11.44 11.50 33,591 +0.15(+1.32%)
Aug 11, 2011 10.57 11.41 10.51 11.35 68,780 +0.65(+6.06%)
Aug 10, 2011 11.26 11.26 10.65 10.70 139,750 -0.92(-7.93%)
Aug 09, 2011 11.51 11.68 11.17 11.63 38,633 +0.67(+6.09%)
Aug 08, 2011 11.41 11.65 10.91 10.96 86,927 -1.12(-9.24%)
Aug 05, 2011 11.94 12.22 11.59 12.07 36,678 +0.37(+3.19%)
Aug 04, 2011 12.35 12.35 11.68 11.70 45,498 -0.96(-7.57%)
Aug 03, 2011 12.62 12.66 12.52 12.66 17,937 +0.00(+0.00%)
Aug 02, 2011 12.98 13.00 12.66 12.66 17,999 -0.43(-3.27%)
Aug 01, 2011 13.22 13.22 13.07 13.09 3,235 -0.19(-1.42%)
Jul 29, 2011 13.31 13.50 13.27 13.27 24,372 -0.15(-1.11%)
Jul 28, 2011 13.45 13.57 13.40 13.42 10,586 +0.12(+0.93%)
Jul 27, 2011 13.70 13.70 13.30 13.30 24,271 -0.60(-4.30%)
Jul 26, 2011 13.70 13.90 13.70 13.90 3,655 +0.13(+0.97%)
Jul 25, 2011 13.87 13.87 13.70 13.76 30,014 -0.35(-2.51%)
Jul 22, 2011 14.12 14.17 14.05 14.12 8,187 -0.03(-0.23%)
Jul 21, 2011 13.94 14.26 13.92 14.15 40,304 +0.71(+5.31%)
Jul 20, 2011 13.33 13.48 13.33 13.44 4,278 +0.41(+3.14%)
Jul 19, 2011 12.98 13.05 12.98 13.03 7,779 +0.21(+1.67%)
Jul 18, 2011 13.03 13.03 12.73 12.81 24,797 -0.49(-3.71%)
Jul 15, 2011 13.34 13.34 13.17 13.31 10,518 +0.02(+0.15%)
Jul 14, 2011 13.45 13.45 13.29 13.29 7,006 -0.16(-1.21%)
Jul 13, 2011 13.38 13.60 13.28 13.45 117,819 +0.21(+1.57%)
Jul 12, 2011 13.21 13.38 13.20 13.24 75,476 -0.05(-0.35%)
Jul 11, 2011 13.49 13.49 13.18 13.29 63,414 -0.64(-4.60%)
Jul 08, 2011 14.07 14.07 13.87 13.93 5,783 -0.43(-2.98%)
Jul 07, 2011 14.27 14.40 14.24 14.36 27,236 +0.13(+0.91%)
Jul 06, 2011 14.37 14.37 14.08 14.23 158,899 -0.44(-3.01%)
Jul 05, 2011 14.85 14.85 14.65 14.67 8,073 -0.21(-1.43%)
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.