Skip to main content

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.67 +0.17 (+0.76%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.99 16.02 15.83 15.86 5,036,939 +0.01(+0.05%)
May 30, 2017 15.90 15.91 15.84 15.85 1,075,607 -0.10(-0.64%)
May 26, 2017 15.97 15.98 15.92 15.96 688,232 -0.13(-0.81%)
May 25, 2017 16.12 16.14 16.06 16.09 905,152 -0.04(-0.22%)
May 24, 2017 16.07 16.13 16.05 16.12 1,292,457 -0.01(-0.09%)
May 23, 2017 16.14 16.16 16.06 16.14 840,073 +0.07(+0.45%)
May 22, 2017 16.12 16.12 16.01 16.06 2,218,263 +0.01(+0.05%)
May 19, 2017 15.96 16.07 15.96 16.06 994,547 +0.25(+1.60%)
May 18, 2017 15.74 15.85 15.69 15.80 3,152,748 +0.04(+0.23%)
May 17, 2017 15.96 15.98 15.76 15.77 2,218,016 -0.38(-2.33%)
May 16, 2017 16.15 16.19 16.08 16.14 1,983,100 +0.09(+0.59%)
May 15, 2017 16.01 16.06 15.98 16.05 1,242,949 +0.15(+0.96%)
May 12, 2017 15.87 15.90 15.82 15.90 833,668 +0.05(+0.32%)
May 11, 2017 15.85 15.86 15.76 15.85 1,150,826 -0.09(-0.59%)
May 10, 2017 15.88 15.94 15.84 15.94 1,202,843 +0.12(+0.78%)
May 09, 2017 15.91 15.93 15.81 15.82 3,531,454 -0.08(-0.50%)
May 08, 2017 15.95 15.96 15.87 15.90 2,659,346 -0.30(-1.83%)
May 05, 2017 16.02 16.24 15.98 16.19 9,352,210 +0.20(+1.22%)
May 04, 2017 15.80 16.00 15.80 16.00 3,720,565 +0.35(+2.27%)
May 03, 2017 15.61 15.69 15.60 15.64 2,349,303 +0.04(+0.23%)
May 02, 2017 15.54 15.67 15.51 15.61 1,975,133 +0.11(+0.70%)
May 01, 2017 15.48 15.54 15.43 15.50 765,160 +0.09(+0.56%)
Apr 28, 2017 15.51 15.52 15.41 15.41 792,972 -0.01(-0.09%)
Apr 27, 2017 15.43 15.44 15.37 15.43 616,144 -0.02(-0.14%)
Apr 26, 2017 15.48 15.52 15.43 15.45 3,144,105 -0.10(-0.65%)
Apr 25, 2017 15.49 15.57 15.46 15.55 4,893,132 +0.16(+1.04%)
Apr 24, 2017 15.32 15.39 15.29 15.39 2,086,994 +0.84(+5.77%)
Apr 21, 2017 14.58 14.59 14.52 14.55 7,032,354 +0.05(+0.35%)
Apr 20, 2017 14.54 14.58 14.50 14.50 3,939,220 +0.15(+1.06%)
Apr 19, 2017 14.42 14.43 14.31 14.35 1,577,121 +0.07(+0.51%)
Apr 18, 2017 14.25 14.27 14.17 14.27 610,657 -0.12(-0.81%)
Apr 17, 2017 14.20 14.39 14.20 14.39 1,424,536 +0.22(+1.58%)
Apr 13, 2017 14.26 14.30 14.17 14.17 1,807,107 -0.23(-1.61%)
Apr 12, 2017 14.43 14.43 14.33 14.40 659,934 -0.09(-0.60%)
Apr 11, 2017 14.47 14.48 14.34 14.48 904,978 +0.06(+0.40%)
Apr 10, 2017 14.43 14.47 14.41 14.43 480,783 -0.04(-0.30%)
Apr 07, 2017 14.48 14.51 14.45 14.47 547,712 -0.09(-0.60%)
Apr 06, 2017 14.51 14.59 14.48 14.56 1,232,505 +0.10(+0.70%)
Apr 05, 2017 14.60 14.63 14.45 14.46 731,800 -0.07(-0.45%)
Apr 04, 2017 14.50 14.54 14.43 14.52 607,470 -0.03(-0.20%)
Apr 03, 2017 14.59 14.64 14.43 14.55 765,354 -0.17(-1.13%)
Mar 31, 2017 14.68 14.75 14.64 14.72 696,041 +0.02(+0.15%)
Mar 30, 2017 14.70 14.75 14.67 14.69 762,784 -0.01(-0.05%)
Mar 29, 2017 14.70 14.72 14.64 14.70 1,812,389 -0.12(-0.78%)
Mar 28, 2017 14.75 14.85 14.75 14.82 2,165,803 +0.07(+0.44%)
Mar 27, 2017 14.59 14.76 14.59 14.75 999,969 +0.06(+0.39%)
Mar 24, 2017 14.68 14.70 14.62 14.69 1,298,180 +0.04(+0.25%)
Mar 23, 2017 14.66 14.72 14.62 14.66 1,093,101 +0.00(+0.00%)
Mar 22, 2017 14.62 14.72 14.56 14.66 1,331,087 -0.10(-0.69%)
Mar 21, 2017 14.98 15.01 14.69 14.76 2,464,749 +0.09(+0.64%)
Mar 20, 2017 14.76 14.79 14.67 14.67 1,896,270 -0.08(-0.54%)
Mar 17, 2017 14.85 14.85 14.72 14.75 1,076,900 -0.12(-0.83%)
Mar 16, 2017 14.77 14.87 14.74 14.87 2,802,639 +0.27(+1.84%)
Mar 15, 2017 14.48 14.63 14.46 14.60 2,756,650 +0.23(+1.61%)
Mar 14, 2017 14.41 14.42 14.34 14.37 1,035,185 -0.21(-1.44%)
Mar 13, 2017 14.58 14.60 14.56 14.58 836,204 -0.08(-0.54%)
Mar 10, 2017 14.49 14.66 14.47 14.66 1,455,979 +0.25(+1.71%)
Mar 09, 2017 14.38 14.41 14.33 14.41 1,749,415 +0.30(+2.10%)
Mar 08, 2017 14.25 14.27 14.12 14.12 1,146,619 -0.01(-0.10%)
Mar 07, 2017 14.14 14.17 14.09 14.13 2,374,200 -0.09(-0.61%)
Mar 06, 2017 14.27 14.27 14.18 14.22 1,170,241 -0.12(-0.81%)
Mar 03, 2017 14.28 14.38 14.23 14.33 2,630,690 +0.26(+1.85%)
Mar 02, 2017 14.12 14.17 14.07 14.07 1,027,821 -0.12(-0.82%)
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.