Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.59 +0.33 (+1.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.56 11.65 11.48 11.54 559,097 +0.05(+0.44%)
Sep 29, 2020 11.54 11.57 11.44 11.49 1,324,847 -0.16(-1.37%)
Sep 28, 2020 11.51 11.65 11.51 11.65 6,775,925 +0.48(+4.29%)
Sep 25, 2020 11.08 11.18 11.02 11.17 5,192,036 -0.08(-0.67%)
Sep 24, 2020 11.25 11.35 11.17 11.25 2,571,807 +0.06(+0.53%)
Sep 23, 2020 11.46 11.52 11.19 11.19 595,810 -0.26(-2.27%)
Sep 22, 2020 11.53 11.57 11.32 11.45 591,147 -0.12(-1.02%)
Sep 21, 2020 11.67 11.67 11.45 11.56 1,173,758 -0.57(-4.71%)
Sep 18, 2020 12.20 12.24 12.09 12.14 641,071 -0.19(-1.57%)
Sep 17, 2020 12.26 12.37 12.24 12.33 446,804 -0.10(-0.81%)
Sep 16, 2020 12.41 12.53 12.33 12.43 619,013 -0.01(-0.07%)
Sep 15, 2020 12.52 12.54 12.40 12.44 653,514 -0.06(-0.47%)
Sep 14, 2020 12.53 12.56 12.47 12.50 775,317 +0.08(+0.61%)
Sep 11, 2020 12.46 12.49 12.35 12.42 331,013 +0.01(+0.07%)
Sep 10, 2020 12.66 12.72 12.39 12.41 755,003 -0.13(-1.07%)
Sep 09, 2020 12.53 12.64 12.51 12.55 821,630 +0.27(+2.19%)
Sep 08, 2020 12.33 12.40 12.26 12.28 599,675 -0.29(-2.34%)
Sep 04, 2020 12.55 12.64 12.35 12.57 592,967 +0.15(+1.22%)
Sep 03, 2020 12.66 12.74 12.35 12.42 1,453,316 -0.24(-1.92%)
Sep 02, 2020 12.56 12.69 12.54 12.66 396,061 +0.04(+0.33%)
Sep 01, 2020 12.60 12.71 12.53 12.62 997,081 -0.09(-0.73%)
Aug 31, 2020 12.85 12.87 12.72 12.72 849,791 -0.24(-1.82%)
Aug 28, 2020 12.96 12.97 12.87 12.95 536,766 +0.22(+1.72%)
Aug 27, 2020 12.80 12.80 12.64 12.73 421,645 -0.13(-1.04%)
Aug 26, 2020 12.77 12.87 12.77 12.87 554,429 +0.09(+0.72%)
Aug 25, 2020 12.87 12.90 12.68 12.77 484,685 +0.07(+0.53%)
Aug 24, 2020 12.64 12.73 12.60 12.71 363,779 +0.20(+1.61%)
Aug 21, 2020 12.40 12.51 12.38 12.51 415,196 -0.13(-1.06%)
Aug 20, 2020 12.51 12.64 12.48 12.64 817,588 -0.08(-0.59%)
Aug 19, 2020 12.77 12.87 12.70 12.72 468,127 -0.01(-0.07%)
Aug 18, 2020 12.82 12.83 12.69 12.72 437,168 -0.03(-0.20%)
Aug 17, 2020 12.81 12.81 12.73 12.75 329,775 -0.03(-0.26%)
Aug 14, 2020 12.69 12.81 12.69 12.78 645,596 -0.08(-0.65%)
Aug 13, 2020 12.98 13.02 12.82 12.87 481,209 -0.15(-1.16%)
Aug 12, 2020 13.09 13.14 13.02 13.02 811,218 +0.24(+1.84%)
Aug 11, 2020 12.82 12.95 12.75 12.78 944,024 +0.18(+1.47%)
Aug 10, 2020 12.55 12.61 12.54 12.60 624,829 +0.08(+0.67%)
Aug 07, 2020 12.32 12.51 12.32 12.51 720,729 -0.03(-0.20%)
Aug 06, 2020 12.48 12.57 12.43 12.54 476,580 -0.02(-0.13%)
Aug 05, 2020 12.56 12.63 12.53 12.56 323,856 +0.04(+0.34%)
Aug 04, 2020 12.38 12.49 12.35 12.51 389,073 +0.16(+1.29%)
Aug 03, 2020 12.20 12.38 12.18 12.35 522,599 +0.24(+2.01%)
Jul 31, 2020 12.37 12.38 12.03 12.11 1,464,676 -0.19(-1.57%)
Jul 30, 2020 12.21 12.34 12.03 12.30 1,453,441 -0.45(-3.49%)
Jul 29, 2020 12.60 12.75 12.56 12.75 489,190 +0.13(+1.06%)
Jul 28, 2020 12.58 12.68 12.58 12.61 1,129,044 -0.03(-0.27%)
Jul 27, 2020 12.65 12.70 12.59 12.65 6,413,031 +0.00(+0.00%)
Jul 24, 2020 12.59 12.72 12.59 12.65 409,718 -0.05(-0.40%)
Jul 23, 2020 12.78 12.79 12.64 12.70 824,125 -0.21(-1.63%)
Jul 22, 2020 12.83 12.93 12.82 12.91 6,914,844 +0.04(+0.33%)
Jul 21, 2020 12.86 12.94 12.80 12.87 5,994,335 +0.13(+0.99%)
Jul 20, 2020 12.64 12.79 12.61 12.74 5,154,426 +0.07(+0.53%)
Jul 17, 2020 12.64 12.67 12.57 12.67 4,863,642 -0.02(-0.13%)
Jul 16, 2020 12.70 12.77 12.66 12.69 795,332 -0.05(-0.40%)
Jul 15, 2020 12.76 12.79 12.66 12.74 695,917 +0.13(+1.07%)
Jul 14, 2020 12.40 12.65 12.40 12.61 1,339,750 +0.26(+2.11%)
Jul 13, 2020 12.52 12.57 12.30 12.35 1,618,774 -0.08(-0.61%)
Jul 10, 2020 12.19 12.45 12.19 12.42 448,654 +0.27(+2.21%)
Jul 09, 2020 12.34 12.36 12.07 12.15 900,318 -0.28(-2.23%)
Jul 08, 2020 12.30 12.45 12.29 12.43 411,483 +0.13(+1.02%)
Jul 07, 2020 12.48 12.51 12.30 12.30 887,239 -0.29(-2.33%)
Jul 06, 2020 12.59 12.66 12.51 12.60 1,622,075 +0.38(+3.09%)
Jul 02, 2020 12.30 12.41 12.22 12.22 339,705 +0.23(+1.89%)
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.