Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.71 +0.45 (+1.88%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.46 14.50 14.45 14.47 603,905 +0.06(+0.40%)
Sep 27, 2019 14.40 14.47 14.37 14.41 1,067,359 +0.04(+0.29%)
Sep 26, 2019 14.36 14.41 14.34 14.37 1,871,676 +0.05(+0.34%)
Sep 25, 2019 14.24 14.33 14.18 14.32 877,384 -0.02(-0.11%)
Sep 24, 2019 14.47 14.47 14.34 14.34 720,743 -0.16(-1.13%)
Sep 23, 2019 14.44 14.51 14.40 14.50 831,370 -0.12(-0.84%)
Sep 20, 2019 14.68 14.70 14.61 14.63 888,554 -0.01(-0.06%)
Sep 19, 2019 14.63 14.68 14.62 14.63 574,321 +0.13(+0.91%)
Sep 18, 2019 14.49 14.52 14.43 14.50 563,787 -0.01(-0.06%)
Sep 17, 2019 14.44 14.54 14.41 14.51 1,052,628 -0.10(-0.67%)
Sep 16, 2019 14.63 14.66 14.60 14.61 621,222 -0.23(-1.55%)
Sep 13, 2019 14.82 14.87 14.78 14.84 1,082,442 +0.25(+1.75%)
Sep 12, 2019 14.40 14.59 14.39 14.58 1,849,499 +0.07(+0.51%)
Sep 11, 2019 14.45 14.51 14.40 14.51 1,871,879 +0.07(+0.46%)
Sep 10, 2019 14.42 14.45 14.37 14.44 4,168,246 +0.23(+1.62%)
Sep 09, 2019 14.15 14.21 14.15 14.21 1,464,620 +0.26(+1.89%)
Sep 06, 2019 13.97 13.98 13.94 13.95 643,213 +0.03(+0.24%)
Sep 05, 2019 13.90 13.96 13.89 13.92 469,976 +0.25(+1.86%)
Sep 04, 2019 13.64 13.66 13.60 13.66 418,122 +0.26(+1.96%)
Sep 03, 2019 13.39 13.43 13.36 13.40 304,398 -0.09(-0.67%)
Aug 30, 2019 13.54 13.56 13.43 13.49 378,532 +0.02(+0.12%)
Aug 29, 2019 13.48 13.49 13.43 13.47 586,561 +0.14(+1.05%)
Aug 28, 2019 13.29 13.38 13.25 13.33 1,066,111 -0.05(-0.37%)
Aug 27, 2019 13.51 13.53 13.38 13.38 1,430,380 -0.08(-0.61%)
Aug 26, 2019 13.47 13.51 13.42 13.47 1,033,419 +0.10(+0.74%)
Aug 23, 2019 13.51 13.61 13.36 13.37 575,218 -0.21(-1.51%)
Aug 22, 2019 13.58 13.60 13.49 13.57 455,753 +0.07(+0.55%)
Aug 21, 2019 13.57 13.58 13.46 13.50 600,244 +0.08(+0.61%)
Aug 20, 2019 13.47 13.48 13.38 13.42 505,738 -0.09(-0.67%)
Aug 19, 2019 13.57 13.59 13.50 13.51 999,217 +0.03(+0.24%)
Aug 16, 2019 13.31 13.47 13.31 13.47 551,013 +0.25(+1.86%)
Aug 15, 2019 13.24 13.31 13.17 13.23 647,107 +0.01(+0.06%)
Aug 14, 2019 13.35 13.36 13.21 13.22 12,295,654 -0.46(-3.37%)
Aug 13, 2019 13.52 13.73 13.51 13.68 16,808,506 +0.15(+1.09%)
Aug 12, 2019 13.62 13.67 13.52 13.53 742,614 -0.21(-1.50%)
Aug 09, 2019 13.78 13.81 13.71 13.74 746,239 -0.15(-1.07%)
Aug 08, 2019 13.83 13.95 13.80 13.89 942,933 +0.10(+0.72%)
Aug 07, 2019 13.67 13.82 13.64 13.79 1,008,178 -0.07(-0.53%)
Aug 06, 2019 13.88 13.92 13.73 13.86 853,182 +0.10(+0.72%)
Aug 05, 2019 13.89 13.91 13.70 13.76 746,037 -0.32(-2.28%)
Aug 02, 2019 14.14 14.17 14.01 14.08 995,716 -0.16(-1.15%)
Aug 01, 2019 14.35 14.46 14.20 14.25 1,086,959 -0.06(-0.40%)
Jul 31, 2019 14.41 14.47 14.21 14.30 1,207,063 -0.10(-0.69%)
Jul 30, 2019 14.43 14.44 14.39 14.40 1,663,357 -0.29(-1.96%)
Jul 29, 2019 14.72 14.74 14.68 14.69 456,660 -0.03(-0.22%)
Jul 26, 2019 14.76 14.76 14.70 14.72 387,168 -0.04(-0.28%)
Jul 25, 2019 14.92 14.95 14.74 14.77 1,563,667 -0.16(-1.10%)
Jul 24, 2019 14.89 14.93 14.87 14.93 510,615 -0.05(-0.33%)
Jul 23, 2019 14.98 15.01 14.95 14.98 468,279 +0.11(+0.72%)
Jul 22, 2019 14.90 14.91 14.81 14.87 315,313 -0.02(-0.11%)
Jul 19, 2019 14.90 14.94 14.87 14.89 336,811 -0.16(-1.07%)
Jul 18, 2019 14.97 15.06 14.95 15.05 503,391 +0.04(+0.25%)
Jul 17, 2019 15.07 15.09 15.00 15.01 451,974 -0.12(-0.76%)
Jul 16, 2019 15.14 15.20 15.11 15.13 374,097 -0.02(-0.11%)
Jul 15, 2019 15.18 15.18 15.12 15.14 220,750 +0.00(+0.00%)
Jul 12, 2019 15.17 15.17 15.10 15.14 518,049 +0.01(+0.08%)
Jul 11, 2019 15.09 15.14 15.07 15.13 537,245 +0.05(+0.35%)
Jul 10, 2019 15.16 15.20 15.07 15.08 877,069 +0.02(+0.16%)
Jul 09, 2019 15.00 15.07 14.98 15.05 5,069,764 -0.06(-0.38%)
Jul 08, 2019 15.12 15.14 15.06 15.11 660,114 -0.12(-0.81%)
Jul 05, 2019 15.28 15.35 15.17 15.23 873,349 +0.02(+0.16%)
Jul 03, 2019 15.14 15.23 15.14 15.21 715,465 +0.15(+0.98%)
Jul 02, 2019 15.00 15.08 15.00 15.06 5,130,978 +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.