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 (%)
May 31, 2022 16.03 16.15 15.98 16.07 1,476,178 -0.14(-0.87%)
May 27, 2022 16.11 16.22 16.08 16.21 1,066,730 +0.16(+0.99%)
May 26, 2022 15.85 16.08 15.85 16.06 1,664,327 +0.24(+1.50%)
May 25, 2022 15.63 15.91 15.62 15.82 1,981,301 -0.01(-0.06%)
May 24, 2022 15.72 15.87 15.65 15.83 2,227,022 +0.18(+1.12%)
May 23, 2022 15.47 15.69 15.45 15.65 1,379,628 +0.45(+2.95%)
May 20, 2022 15.27 15.27 14.96 15.20 1,156,411 +0.02(+0.12%)
May 19, 2022 14.96 15.23 14.96 15.18 1,560,645 +0.15(+0.99%)
May 18, 2022 15.23 15.29 14.99 15.04 3,898,077 -0.36(-2.34%)
May 17, 2022 15.33 15.44 15.29 15.40 1,155,748 +0.44(+2.94%)
May 16, 2022 14.94 15.04 14.82 14.96 1,054,177 +0.04(+0.30%)
May 13, 2022 14.74 14.98 14.74 14.91 2,263,700 +0.40(+2.73%)
May 12, 2022 14.49 14.70 14.37 14.52 1,916,691 -0.04(-0.24%)
May 11, 2022 14.73 14.96 14.55 14.55 1,876,240 -0.02(-0.12%)
May 10, 2022 14.79 14.79 14.45 14.57 2,630,055 +0.23(+1.59%)
May 09, 2022 14.52 14.58 14.33 14.34 5,999,013 -0.41(-2.80%)
May 06, 2022 14.89 14.92 14.69 14.75 1,225,554 -0.26(-1.70%)
May 05, 2022 15.25 15.28 14.86 15.01 1,678,200 -0.58(-3.72%)
May 04, 2022 15.42 15.68 15.22 15.59 1,179,128 +0.15(+0.97%)
May 03, 2022 15.40 15.53 15.36 15.44 1,286,003 +0.26(+1.68%)
May 02, 2022 15.18 15.23 14.96 15.18 2,083,686 +0.02(+0.12%)
Apr 29, 2022 15.39 15.53 15.17 15.17 2,189,778 -0.26(-1.71%)
Apr 28, 2022 15.26 15.43 15.09 15.43 944,357 +0.25(+1.68%)
Apr 27, 2022 15.19 15.32 15.10 15.18 1,860,746 -0.05(-0.35%)
Apr 26, 2022 15.57 15.61 15.22 15.23 1,696,906 -0.61(-3.83%)
Apr 25, 2022 15.84 15.86 15.55 15.84 2,578,294 -0.23(-1.42%)
Apr 22, 2022 16.31 16.35 16.06 16.06 1,256,106 -0.30(-1.83%)
Apr 21, 2022 16.71 16.77 16.32 16.36 1,979,958 -0.14(-0.85%)
Apr 20, 2022 16.60 16.64 16.47 16.50 1,794,429 +0.19(+1.19%)
Apr 19, 2022 16.17 16.32 16.17 16.31 3,513,393 +0.06(+0.38%)
Apr 18, 2022 16.18 16.36 16.18 16.25 2,147,375 -0.04(-0.27%)
Apr 14, 2022 16.32 16.36 16.23 16.29 1,299,963 +0.00(+0.00%)
Apr 13, 2022 16.08 16.29 16.06 16.29 2,111,945 +0.18(+1.09%)
Apr 12, 2022 16.25 16.36 16.09 16.12 1,421,864 -0.18(-1.08%)
Apr 11, 2022 16.45 16.57 16.29 16.29 1,656,978 -0.10(-0.59%)
Apr 08, 2022 16.27 16.43 16.27 16.39 1,237,153 +0.10(+0.59%)
Apr 07, 2022 16.35 16.36 16.09 16.29 1,369,268 +0.06(+0.38%)
Apr 06, 2022 16.16 16.32 16.08 16.23 1,315,764 -0.23(-1.39%)
Apr 05, 2022 16.56 16.62 16.40 16.46 1,977,265 -0.27(-1.63%)
Apr 04, 2022 16.64 16.77 16.61 16.73 1,242,698 -0.10(-0.57%)
Apr 01, 2022 16.82 16.88 16.71 16.83 2,102,874 +0.20(+1.22%)
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%)
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.