Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.78 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.27 17.38 17.27 17.14 1,328,873 -0.15(-0.87%)
Nov 29, 2021 17.38 17.44 17.18 17.29 502,277 +0.07(+0.41%)
Nov 26, 2021 17.35 17.35 17.09 17.22 2,330,093 -0.74(-4.11%)
Nov 24, 2021 17.92 17.96 17.89 17.96 3,679,086 -0.04(-0.20%)
Nov 23, 2021 18.06 18.08 17.95 18.00 2,309,873 -0.01(-0.05%)
Nov 22, 2021 18.00 18.13 17.99 18.00 1,321,111 +0.00(+0.00%)
Nov 19, 2021 18.06 18.10 17.95 18.00 1,313,086 -0.44(-2.41%)
Nov 18, 2021 18.47 18.44 18.43 18.45 720,938 -0.05(-0.29%)
Nov 17, 2021 18.55 18.55 18.48 18.50 332,583 -0.03(-0.14%)
Nov 16, 2021 18.57 18.58 18.48 18.53 206,803 -0.08(-0.43%)
Nov 15, 2021 18.66 18.70 18.60 18.61 758,514 -0.02(-0.10%)
Nov 12, 2021 18.62 18.64 18.58 18.63 1,136,112 +0.01(+0.05%)
Nov 11, 2021 18.58 18.67 18.58 18.62 484,714 +0.06(+0.34%)
Nov 10, 2021 18.76 18.53 18.56 592,510 -0.14(-0.76%)
Nov 09, 2021 18.81 18.82 18.64 18.70 1,317,498 -0.12(-0.66%)
Nov 08, 2021 18.84 18.90 18.80 18.82 635,000 -0.02(-0.09%)
Nov 05, 2021 18.86 18.90 18.75 18.84 560,709 +0.13(+0.71%)
Nov 04, 2021 18.93 18.93 18.60 18.71 4,216,390 -0.39(-2.05%)
Nov 03, 2021 18.85 19.12 18.85 19.10 679,167 +0.20(+1.08%)
Nov 02, 2021 18.88 18.91 18.79 18.89 1,077,377 -0.08(-0.42%)
Nov 01, 2021 18.85 18.98 18.72 18.97 678,580 +0.25(+1.33%)
Oct 29, 2021 18.72 18.78 18.64 18.72 380,783 -0.07(-0.38%)
Oct 28, 2021 18.70 18.80 18.80 389,529 +0.18(+0.96%)
Oct 27, 2021 18.71 18.75 18.61 18.62 805,410 -0.12(-0.62%)
Oct 26, 2021 18.71 18.73 1,335,008 +0.09(+0.48%)
Oct 25, 2021 18.70 18.70 18.60 18.64 769,333 -0.02(-0.10%)
Oct 22, 2021 18.63 18.69 18.54 18.66 749,719 +0.10(+0.53%)
Oct 21, 2021 18.54 18.60 18.51 18.56 1,397,051 -0.06(-0.33%)
Oct 20, 2021 18.51 18.64 18.47 18.63 2,329,888 +0.06(+0.34%)
Oct 19, 2021 18.49 18.58 18.48 18.56 705,793 +0.15(+0.82%)
Oct 18, 2021 18.35 18.41 18.35 18.41 742,174 -0.05(-0.29%)
Oct 15, 2021 18.40 18.51 18.37 18.47 1,509,670 +0.22(+1.22%)
Oct 14, 2021 18.27 18.28 18.19 18.24 1,023,875 +0.15(+0.84%)
Oct 13, 2021 18.08 18.09 17.89 18.09 929,716 +0.00(+0.00%)
Oct 12, 2021 18.07 18.13 18.00 18.09 1,386,360 +0.02(+0.10%)
Oct 11, 2021 18.10 18.19 18.00 18.08 1,378,472 +0.02(+0.10%)
Oct 08, 2021 18.06 18.12 18.02 18.06 890,919 +0.09(+0.50%)
Oct 07, 2021 17.98 18.12 17.96 17.97 2,218,610 +0.03(+0.15%)
Oct 06, 2021 17.66 17.94 17.62 17.94 3,238,786 +0.11(+0.60%)
Oct 05, 2021 17.65 17.89 17.59 17.84 2,537,361 +0.32(+1.83%)
Oct 04, 2021 17.57 17.69 17.45 17.51 2,236,090 -0.11(-0.61%)
Oct 01, 2021 17.51 17.66 17.39 17.62 1,189,807 +0.17(+0.97%)
Sep 30, 2021 17.58 17.63 17.44 17.45 942,791 -0.05(-0.31%)
Sep 29, 2021 17.54 17.59 17.45 17.51 573,263 +0.05(+0.31%)
Sep 28, 2021 17.67 17.68 17.41 17.45 1,569,609 -0.40(-2.24%)
Sep 27, 2021 17.73 17.87 17.73 17.85 2,086,773 +0.26(+1.47%)
Sep 24, 2021 17.51 17.61 17.51 17.59 840,133 -0.04(-0.20%)
Sep 23, 2021 17.52 17.68 17.52 17.63 758,831 +0.35(+2.01%)
Sep 22, 2021 17.27 17.46 17.27 17.28 1,804,024 +0.34(+1.99%)
Sep 21, 2021 17.12 17.17 16.94 16.95 1,166,017 +0.07(+0.42%)
Sep 20, 2021 17.00 17.03 16.71 16.87 2,916,400 -0.74(-4.19%)
Sep 17, 2021 17.80 17.85 17.55 17.61 1,114,459 -0.23(-1.30%)
Sep 16, 2021 17.82 17.87 17.72 17.84 832,842 +0.01(+0.05%)
Sep 15, 2021 17.73 17.84 17.69 17.84 1,062,365 +0.12(+0.70%)
Sep 14, 2021 17.92 17.95 17.68 17.71 1,305,789 -0.18(-0.99%)
Sep 13, 2021 17.84 17.92 17.80 17.89 759,011 +0.24(+1.36%)
Sep 10, 2021 17.79 17.82 17.65 17.65 711,334 -0.12(-0.70%)
Sep 09, 2021 17.74 17.87 17.72 17.77 669,174 -0.02(-0.10%)
Sep 08, 2021 17.86 17.92 17.75 17.79 494,778 -0.19(-1.04%)
Sep 07, 2021 18.00 18.09 17.97 17.98 1,171,825 -0.08(-0.44%)
Sep 03, 2021 18.00 18.07 17.99 18.06 524,352 +0.00(+0.00%)
Sep 02, 2021 18.04 18.14 18.02 18.06 1,142,546 +0.00(+0.00%)
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.