Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.48 -0.09 (-0.37%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 15.76 15.88 15.72 15.77 705,493 -0.42(-2.59%)
Sep 27, 2018 16.22 16.32 16.19 16.19 1,158,806 -0.10(-0.62%)
Sep 26, 2018 16.32 16.41 16.29 16.29 908,670 -0.07(-0.43%)
Sep 25, 2018 16.41 16.43 16.33 16.36 1,443,490 +0.12(+0.72%)
Sep 24, 2018 16.43 16.43 16.25 16.25 1,012,955 -0.08(-0.48%)
Sep 21, 2018 16.36 16.36 16.30 16.32 1,156,536 -0.05(-0.29%)
Sep 20, 2018 16.33 16.38 16.28 16.37 2,310,559 +0.36(+2.23%)
Sep 19, 2018 15.88 16.01 15.88 16.01 1,216,621 +0.21(+1.33%)
Sep 18, 2018 15.77 15.82 15.76 15.80 647,889 +0.05(+0.35%)
Sep 17, 2018 15.77 15.81 15.73 15.75 1,452,208 +0.10(+0.65%)
Sep 14, 2018 15.62 15.69 15.60 15.65 988,230 -0.02(-0.10%)
Sep 13, 2018 15.67 15.73 15.62 15.66 701,451 +0.20(+1.31%)
Sep 12, 2018 15.40 15.52 15.38 15.46 737,353 -0.02(-0.10%)
Sep 11, 2018 15.38 15.50 15.36 15.48 1,040,006 -0.06(-0.40%)
Sep 10, 2018 15.55 15.56 15.52 15.54 656,741 +0.19(+1.27%)
Sep 07, 2018 15.33 15.38 15.29 15.35 1,366,371 -0.22(-1.40%)
Sep 06, 2018 15.63 15.70 15.51 15.56 1,021,699 -0.10(-0.65%)
Sep 05, 2018 15.68 15.73 15.61 15.66 6,063,728 +0.09(+0.55%)
Sep 04, 2018 15.42 15.59 15.38 15.58 1,602,919 +0.09(+0.55%)
Aug 31, 2018 15.49 15.49 15.49 0 -0.16(-0.99%)
Aug 30, 2018 15.70 15.72 15.63 15.65 1,908,767 -0.22(-1.37%)
Aug 29, 2018 15.73 15.88 15.72 15.87 2,017,688 +0.08(+0.49%)
Aug 28, 2018 15.91 15.91 15.78 15.79 748,510 -0.09(-0.54%)
Aug 27, 2018 15.73 15.88 15.73 15.87 3,640,438 +0.23(+1.44%)
Aug 24, 2018 15.66 15.70 15.63 15.65 1,348,756 +0.13(+0.85%)
Aug 23, 2018 15.57 15.63 15.52 15.52 7,097,345 -0.19(-1.19%)
Aug 22, 2018 15.71 15.73 15.66 15.70 9,716,802 +0.09(+0.55%)
Aug 21, 2018 15.59 15.67 15.55 15.62 12,631,014 +0.23(+1.52%)
Aug 20, 2018 15.35 15.41 15.34 15.38 574,520 +0.07(+0.46%)
Aug 17, 2018 15.22 15.35 15.21 15.31 2,026,091 +0.02(+0.10%)
Aug 16, 2018 15.35 15.39 15.28 15.30 1,288,014 +0.12(+0.82%)
Aug 15, 2018 15.21 15.21 15.07 15.17 2,245,378 -0.23(-1.51%)
Aug 14, 2018 15.41 15.42 15.33 15.41 1,769,443 -0.05(-0.30%)
Aug 13, 2018 15.55 15.57 15.45 15.45 1,547,471 -0.12(-0.75%)
Aug 10, 2018 15.58 15.63 15.52 15.57 2,419,018 -0.47(-2.91%)
Aug 09, 2018 16.09 16.12 16.03 16.04 442,807 -0.08(-0.48%)
Aug 08, 2018 16.07 16.14 16.04 16.12 408,318 +0.03(+0.19%)
Aug 07, 2018 16.12 16.15 16.08 16.08 1,122,849 +0.12(+0.73%)
Aug 06, 2018 15.94 16.00 15.90 15.97 752,683 -0.12(-0.77%)
Aug 03, 2018 16.04 16.10 16.02 16.09 543,359 +0.03(+0.19%)
Aug 02, 2018 16.02 16.07 15.95 16.06 618,099 -0.26(-1.62%)
Aug 01, 2018 16.44 16.44 16.28 16.32 922,146 -0.11(-0.66%)
Jul 31, 2018 16.57 16.57 16.43 16.43 935,453 +0.09(+0.57%)
Jul 30, 2018 16.33 16.43 16.32 16.34 2,120,162 +0.17(+1.06%)
Jul 27, 2018 16.20 16.28 16.16 16.17 1,094,562 +0.05(+0.29%)
Jul 26, 2018 16.20 16.20 16.12 16.12 541,756 -0.12(-0.72%)
Jul 25, 2018 16.15 16.27 16.03 16.24 988,608 +0.06(+0.38%)
Jul 24, 2018 16.27 16.15 16.18 1,515,729 +0.20(+1.27%)
Jul 23, 2018 15.91 15.98 15.91 15.98 1,380,443 +0.08(+0.49%)
Jul 20, 2018 15.79 15.91 15.79 15.90 947,224 +0.10(+0.64%)
Jul 19, 2018 15.80 15.84 15.76 15.80 6,154,677 -0.07(-0.44%)
Jul 18, 2018 15.86 15.91 15.81 15.87 19,783,426 -0.03(-0.20%)
Jul 17, 2018 15.87 15.93 15.86 15.90 8,767,974 -0.04(-0.24%)
Jul 16, 2018 15.89 15.96 15.87 15.94 1,203,106 +0.09(+0.54%)
Jul 13, 2018 15.82 15.85 15.73 15.85 1,857,924 +0.02(+0.10%)
Jul 12, 2018 15.82 15.85 15.79 15.84 1,050,268 +0.07(+0.44%)
Jul 11, 2018 15.86 15.92 15.72 15.77 2,477,535 -0.30(-1.84%)
Jul 10, 2018 16.06 16.08 16.00 16.06 1,271,801 -0.12(-0.72%)
Jul 09, 2018 16.14 16.18 16.11 16.18 1,694,151 +0.16(+1.02%)
Jul 06, 2018 15.91 16.05 15.91 16.01 1,420,753 +0.05(+0.34%)
Jul 05, 2018 16.00 15.93 15.96 3,332,092 +0.26(+1.68%)
Jul 03, 2018 15.70 15.70 15.70 0 +0.07(+0.45%)
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.