Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.47 14.51 14.46 14.48 603,618 +0.06(+0.40%)
Sep 27, 2019 14.40 14.48 14.38 14.42 1,066,851 +0.04(+0.29%)
Sep 26, 2019 14.37 14.41 14.35 14.38 1,870,785 +0.05(+0.34%)
Sep 25, 2019 14.25 14.34 14.19 14.33 876,966 -0.02(-0.11%)
Sep 24, 2019 14.48 14.48 14.34 14.34 720,400 -0.16(-1.13%)
Sep 23, 2019 14.45 14.52 14.40 14.51 830,974 -0.12(-0.84%)
Sep 20, 2019 14.69 14.71 14.62 14.63 888,131 -0.01(-0.06%)
Sep 19, 2019 14.64 14.69 14.62 14.64 574,047 +0.13(+0.91%)
Sep 18, 2019 14.49 14.53 14.44 14.51 563,519 -0.01(-0.06%)
Sep 17, 2019 14.45 14.55 14.42 14.52 1,052,127 -0.10(-0.68%)
Sep 16, 2019 14.63 14.67 14.61 14.62 620,927 -0.23(-1.55%)
Sep 13, 2019 14.83 14.88 14.79 14.85 1,081,927 +0.25(+1.75%)
Sep 12, 2019 14.41 14.60 14.39 14.59 1,848,619 +0.07(+0.51%)
Sep 11, 2019 14.46 14.52 14.41 14.52 1,870,988 +0.07(+0.46%)
Sep 10, 2019 14.43 14.46 14.38 14.45 4,166,262 +0.23(+1.62%)
Sep 09, 2019 14.16 14.22 14.15 14.22 1,463,923 +0.26(+1.89%)
Sep 06, 2019 13.97 13.99 13.94 13.96 642,907 +0.03(+0.24%)
Sep 05, 2019 13.91 13.97 13.89 13.93 469,752 +0.26(+1.87%)
Sep 04, 2019 13.65 13.67 13.61 13.67 417,923 +0.26(+1.96%)
Sep 03, 2019 13.40 13.44 13.37 13.41 304,254 -0.09(-0.67%)
Aug 30, 2019 13.55 13.57 13.44 13.50 378,352 +0.02(+0.12%)
Aug 29, 2019 13.49 13.50 13.43 13.48 586,282 +0.14(+1.05%)
Aug 28, 2019 13.30 13.38 13.26 13.34 1,065,604 -0.05(-0.37%)
Aug 27, 2019 13.51 13.54 13.39 13.39 1,429,699 -0.08(-0.61%)
Aug 26, 2019 13.48 13.51 13.42 13.47 1,032,927 +0.10(+0.74%)
Aug 23, 2019 13.51 13.62 13.37 13.37 574,945 -0.21(-1.51%)
Aug 22, 2019 13.59 13.60 13.50 13.58 455,536 +0.07(+0.55%)
Aug 21, 2019 13.58 13.58 13.46 13.51 599,958 +0.08(+0.61%)
Aug 20, 2019 13.47 13.49 13.39 13.42 505,498 -0.09(-0.67%)
Aug 19, 2019 13.58 13.60 13.51 13.51 998,742 +0.03(+0.24%)
Aug 16, 2019 13.32 13.48 13.32 13.48 550,750 +0.25(+1.86%)
Aug 15, 2019 13.25 13.32 13.18 13.23 646,799 +0.01(+0.06%)
Aug 14, 2019 13.36 13.37 13.22 13.23 12,289,801 -0.46(-3.37%)
Aug 13, 2019 13.52 13.73 13.52 13.69 16,800,506 +0.15(+1.09%)
Aug 12, 2019 13.63 13.68 13.53 13.54 742,261 -0.21(-1.50%)
Aug 09, 2019 13.79 13.81 13.72 13.74 745,884 -0.15(-1.07%)
Aug 08, 2019 13.83 13.96 13.81 13.89 942,484 +0.10(+0.72%)
Aug 07, 2019 13.68 13.83 13.65 13.79 1,007,699 -0.07(-0.53%)
Aug 06, 2019 13.88 13.93 13.74 13.87 852,776 +0.10(+0.72%)
Aug 05, 2019 13.89 13.92 13.71 13.77 745,682 -0.32(-2.28%)
Aug 02, 2019 14.15 14.17 14.02 14.09 995,242 -0.16(-1.15%)
Aug 01, 2019 14.36 14.46 14.20 14.25 1,086,441 -0.06(-0.40%)
Jul 31, 2019 14.42 14.48 14.22 14.31 1,206,488 -0.10(-0.68%)
Jul 30, 2019 14.44 14.45 14.40 14.41 1,662,566 -0.29(-1.96%)
Jul 29, 2019 14.72 14.74 14.69 14.70 456,443 -0.03(-0.22%)
Jul 26, 2019 14.76 14.76 14.71 14.73 386,984 -0.04(-0.28%)
Jul 25, 2019 14.93 14.95 14.75 14.77 1,562,922 -0.16(-1.10%)
Jul 24, 2019 14.90 14.94 14.88 14.94 510,372 -0.05(-0.33%)
Jul 23, 2019 14.99 15.02 14.95 14.99 468,056 +0.11(+0.72%)
Jul 22, 2019 14.90 14.91 14.82 14.88 315,163 -0.02(-0.11%)
Jul 19, 2019 14.90 14.95 14.88 14.90 336,651 -0.16(-1.07%)
Jul 18, 2019 14.98 15.07 14.96 15.06 503,151 +0.04(+0.25%)
Jul 17, 2019 15.08 15.10 15.01 15.02 451,759 -0.12(-0.76%)
Jul 16, 2019 15.15 15.20 15.12 15.13 373,919 -0.02(-0.11%)
Jul 15, 2019 15.19 15.19 15.13 15.15 220,645 +0.00(+0.00%)
Jul 12, 2019 15.18 15.18 15.11 15.15 517,803 +0.01(+0.08%)
Jul 11, 2019 15.09 15.15 15.08 15.14 536,989 +0.05(+0.35%)
Jul 10, 2019 15.17 15.21 15.08 15.08 876,651 +0.02(+0.16%)
Jul 09, 2019 15.01 15.08 14.99 15.06 5,067,351 -0.06(-0.38%)
Jul 08, 2019 15.13 15.14 15.07 15.12 659,800 -0.12(-0.81%)
Jul 05, 2019 15.28 15.36 15.18 15.24 872,934 +0.02(+0.16%)
Jul 03, 2019 15.15 15.23 15.14 15.22 715,125 +0.15(+0.98%)
Jul 02, 2019 15.01 15.08 15.01 15.07 5,128,536 +0.09(+0.58%)
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.