Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.74 +0.48 (+1.98%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 15.76 15.89 15.73 15.78 705,157 -0.42(-2.59%)
Sep 27, 2018 16.23 16.32 16.20 16.20 1,158,255 -0.10(-0.62%)
Sep 26, 2018 16.33 16.42 16.30 16.30 908,238 -0.07(-0.43%)
Sep 25, 2018 16.42 16.44 16.34 16.37 1,442,803 +0.12(+0.72%)
Sep 24, 2018 16.43 16.43 16.25 16.25 1,012,473 -0.08(-0.48%)
Sep 21, 2018 16.37 16.37 16.31 16.33 1,155,985 -0.05(-0.29%)
Sep 20, 2018 16.34 16.39 16.29 16.38 2,309,460 +0.36(+2.23%)
Sep 19, 2018 15.89 16.02 15.89 16.02 1,216,043 +0.21(+1.33%)
Sep 18, 2018 15.77 15.83 15.76 15.81 647,580 +0.05(+0.35%)
Sep 17, 2018 15.77 15.82 15.74 15.76 1,451,517 +0.10(+0.65%)
Sep 14, 2018 15.62 15.70 15.61 15.66 987,760 -0.02(-0.10%)
Sep 13, 2018 15.68 15.73 15.62 15.67 701,117 +0.20(+1.31%)
Sep 12, 2018 15.41 15.53 15.39 15.47 737,002 -0.02(-0.10%)
Sep 11, 2018 15.38 15.51 15.36 15.48 1,039,512 -0.06(-0.40%)
Sep 10, 2018 15.55 15.57 15.52 15.55 656,428 +0.19(+1.27%)
Sep 07, 2018 15.34 15.39 15.30 15.35 1,365,721 -0.22(-1.40%)
Sep 06, 2018 15.63 15.71 15.52 15.57 1,021,212 -0.10(-0.65%)
Sep 05, 2018 15.69 15.74 15.62 15.67 6,060,843 +0.09(+0.55%)
Sep 04, 2018 15.43 15.59 15.39 15.59 1,602,156 +0.09(+0.55%)
Aug 31, 2018 15.50 15.50 15.50 0 -0.16(-0.99%)
Aug 30, 2018 15.71 15.73 15.63 15.66 1,907,859 -0.22(-1.37%)
Aug 29, 2018 15.74 15.89 15.73 15.87 2,016,728 +0.08(+0.49%)
Aug 28, 2018 15.92 15.92 15.79 15.80 748,154 -0.09(-0.54%)
Aug 27, 2018 15.73 15.89 15.73 15.88 3,638,706 +0.23(+1.44%)
Aug 24, 2018 15.67 15.70 15.64 15.66 1,348,114 +0.13(+0.85%)
Aug 23, 2018 15.58 15.63 15.52 15.52 7,093,967 -0.19(-1.19%)
Aug 22, 2018 15.72 15.74 15.67 15.71 9,712,178 +0.09(+0.55%)
Aug 21, 2018 15.60 15.68 15.55 15.62 12,625,004 +0.23(+1.52%)
Aug 20, 2018 15.36 15.41 15.35 15.39 574,246 +0.07(+0.46%)
Aug 17, 2018 15.23 15.36 15.22 15.32 2,025,127 +0.02(+0.10%)
Aug 16, 2018 15.35 15.40 15.29 15.31 1,287,401 +0.12(+0.82%)
Aug 15, 2018 15.21 15.21 15.08 15.18 2,244,310 -0.23(-1.51%)
Aug 14, 2018 15.41 15.43 15.34 15.41 1,768,601 -0.05(-0.30%)
Aug 13, 2018 15.55 15.58 15.46 15.46 1,546,734 -0.12(-0.75%)
Aug 10, 2018 15.59 15.64 15.52 15.58 2,417,867 -0.47(-2.91%)
Aug 09, 2018 16.10 16.13 16.04 16.04 442,596 -0.08(-0.48%)
Aug 08, 2018 16.08 16.15 16.05 16.12 408,124 +0.03(+0.19%)
Aug 07, 2018 16.13 16.16 16.09 16.09 1,122,315 +0.12(+0.73%)
Aug 06, 2018 15.95 16.01 15.90 15.97 752,325 -0.12(-0.77%)
Aug 03, 2018 16.04 16.11 16.03 16.10 543,101 +0.03(+0.19%)
Aug 02, 2018 16.03 16.08 15.96 16.07 617,805 -0.26(-1.62%)
Aug 01, 2018 16.45 16.45 16.29 16.33 921,708 -0.11(-0.66%)
Jul 31, 2018 16.57 16.57 16.44 16.44 935,008 +0.09(+0.57%)
Jul 30, 2018 16.34 16.43 16.33 16.35 2,119,153 +0.17(+1.06%)
Jul 27, 2018 16.21 16.29 16.17 16.18 1,094,041 +0.05(+0.29%)
Jul 26, 2018 16.21 16.21 16.13 16.13 541,498 -0.12(-0.72%)
Jul 25, 2018 16.15 16.28 16.04 16.25 988,138 +0.06(+0.38%)
Jul 24, 2018 16.28 16.15 16.18 1,515,008 +0.20(+1.27%)
Jul 23, 2018 15.92 15.98 15.92 15.98 1,379,786 +0.08(+0.49%)
Jul 20, 2018 15.80 15.92 15.80 15.90 946,773 +0.10(+0.64%)
Jul 19, 2018 15.80 15.85 15.76 15.80 6,151,748 -0.07(-0.44%)
Jul 18, 2018 15.87 15.92 15.82 15.87 19,774,012 -0.03(-0.20%)
Jul 17, 2018 15.87 15.94 15.87 15.90 8,763,802 -0.04(-0.24%)
Jul 16, 2018 15.90 15.97 15.87 15.94 1,202,533 +0.09(+0.54%)
Jul 13, 2018 15.83 15.86 15.73 15.86 1,857,040 +0.02(+0.10%)
Jul 12, 2018 15.83 15.86 15.80 15.84 1,049,768 +0.07(+0.44%)
Jul 11, 2018 15.87 15.92 15.73 15.77 2,476,356 -0.30(-1.84%)
Jul 10, 2018 16.07 16.09 16.01 16.07 1,271,196 -0.12(-0.72%)
Jul 09, 2018 16.15 16.18 16.11 16.18 1,693,345 +0.16(+1.02%)
Jul 06, 2018 15.92 16.05 15.91 16.02 1,420,077 +0.05(+0.34%)
Jul 05, 2018 16.01 15.94 15.97 3,330,507 +0.26(+1.69%)
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.