Europe Financials Ishares MSCI ETF (NQ: EUFN )

19.78 USD -0.04 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 19.68 19.80 19.68 19.78 747,324 -0.04(-0.20%)
Sep 23, 2021 19.70 19.87 19.70 19.82 675,004 +0.39(+2.01%)
Sep 22, 2021 19.42 19.63 19.42 19.43 1,604,735 +0.38(+1.99%)
Sep 21, 2021 19.25 19.30 19.04 19.05 1,037,208 +0.08(+0.42%)
Sep 20, 2021 19.11 19.14 18.78 18.97 2,594,227 -0.83(-4.19%)
Sep 17, 2021 20.01 20.07 19.73 19.80 991,346 -0.26(-1.30%)
Sep 16, 2021 20.03 20.09 19.92 20.06 740,839 +0.01(+0.05%)
Sep 15, 2021 19.93 20.05 19.89 20.05 945,007 +0.14(+0.70%)
Sep 14, 2021 20.14 20.18 19.87 19.91 1,161,540 -0.20(-0.99%)
Sep 13, 2021 20.05 20.14 20.01 20.11 675,164 +0.27(+1.36%)
Sep 10, 2021 20.00 20.03 19.84 19.84 632,754 -0.14(-0.70%)
Sep 09, 2021 19.94 20.08 19.92 19.98 595,251 -0.02(-0.10%)
Sep 08, 2021 20.08 20.15 19.96 20.00 440,121 -0.21(-1.04%)
Sep 07, 2021 20.23 20.34 20.20 20.21 1,042,375 -0.09(-0.44%)
Sep 03, 2021 20.23 20.31 20.22 20.30 466,428 +0.00(+0.00%)
Sep 02, 2021 20.28 20.39 20.26 20.30 1,016,330 +0.00(+0.00%)
Sep 01, 2021 20.24 20.37 20.23 20.30 1,032,763 +0.20(+1.02%)
Aug 31, 2021 20.09 20.15 20.00 20.09 463,688 -0.03(-0.12%)
Aug 30, 2021 20.24 20.24 20.09 20.12 301,308 -0.17(-0.84%)
Aug 27, 2021 20.02 20.30 20.02 20.29 789,650 +0.20(+1.00%)
Aug 26, 2021 20.22 20.24 20.06 20.09 714,426 -0.20(-0.99%)
Aug 25, 2021 20.21 20.33 20.16 20.29 396,081 +0.13(+0.64%)
Aug 24, 2021 20.03 20.16 20.00 20.16 284,214 +0.04(+0.20%)
Aug 23, 2021 20.00 20.12 19.99 20.12 540,605 +0.21(+1.05%)
Aug 20, 2021 19.75 19.93 19.69 19.91 356,035 +0.11(+0.56%)
Aug 19, 2021 19.82 19.91 19.74 19.80 646,954 -0.27(-1.35%)
Aug 18, 2021 20.03 20.25 20.03 20.07 594,957 +0.00(+0.00%)
Aug 17, 2021 20.15 20.21 20.00 20.07 939,602 -0.37(-1.81%)
Aug 16, 2021 20.45 20.50 20.29 20.44 914,262 -0.18(-0.87%)
Aug 13, 2021 20.49 20.62 20.47 20.62 678,259 +0.13(+0.63%)
Aug 12, 2021 20.51 20.52 20.42 20.49 490,180 -0.02(-0.10%)
Aug 11, 2021 20.40 20.51 20.36 20.51 704,457 +0.26(+1.28%)
Aug 10, 2021 20.15 20.29 20.14 20.25 1,020,876 +0.04(+0.20%)
Aug 09, 2021 20.19 20.24 20.10 20.21 685,567 +0.02(+0.10%)
Aug 06, 2021 20.17 20.22 20.16 20.19 438,044 +0.19(+0.95%)
Aug 05, 2021 19.90 20.04 19.90 20.00 1,103,510 +0.14(+0.70%)
Aug 04, 2021 19.85 19.91 19.80 19.86 616,868 +0.04(+0.20%)
Aug 03, 2021 19.75 19.83 19.59 19.82 937,367 +0.17(+0.87%)
Aug 02, 2021 19.77 19.86 19.57 19.65 644,208 -0.03(-0.15%)
Jul 30, 2021 19.72 19.84 19.61 19.68 548,096 -0.17(-0.86%)
Jul 29, 2021 19.87 19.93 19.83 19.85 698,441 +0.25(+1.28%)
Jul 28, 2021 19.59 19.62 19.45 19.60 563,598 +0.01(+0.05%)
Jul 27, 2021 19.48 19.61 19.38 19.59 573,062 -0.09(-0.46%)
Jul 26, 2021 19.53 19.68 19.49 19.68 435,463 +0.31(+1.60%)
Jul 23, 2021 19.42 19.47 19.33 19.37 577,145 +0.14(+0.73%)
Jul 22, 2021 19.40 19.44 19.18 19.23 465,705 -0.01(-0.05%)
Jul 21, 2021 19.03 19.28 19.01 19.24 960,939 +0.55(+2.94%)
Jul 20, 2021 18.38 18.74 18.32 18.69 1,911,144 +0.25(+1.36%)
Jul 19, 2021 18.57 18.63 18.39 18.44 1,030,126 -0.68(-3.56%)
Jul 16, 2021 19.30 19.30 19.05 19.12 398,356 -0.18(-0.93%)
Jul 15, 2021 19.30 19.38 19.25 19.30 489,493 -0.19(-0.97%)
Jul 14, 2021 19.54 19.57 19.38 19.49 990,414 +0.08(+0.41%)
Jul 13, 2021 19.50 19.55 19.39 19.41 1,428,960 -0.27(-1.37%)
Jul 12, 2021 19.48 19.68 19.40 19.68 840,571 +0.08(+0.41%)
Jul 09, 2021 19.35 19.60 19.30 19.60 1,679,932 +0.55(+2.89%)
Jul 08, 2021 19.15 19.15 18.99 19.05 753,227 -0.40(-2.06%)
Jul 07, 2021 19.50 19.52 19.32 19.45 928,673 -0.05(-0.26%)
Jul 06, 2021 19.71 19.76 19.41 19.50 718,366 -0.16(-0.81%)
Jul 02, 2021 19.74 19.74 19.58 19.66 455,466 -0.08(-0.41%)
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.