Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.26 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.97 17.07 16.88 16.94 636,894 -0.15(-0.86%)
Jul 29, 2021 17.10 17.15 17.07 17.08 811,597 +0.22(+1.28%)
Jul 28, 2021 16.86 16.88 16.74 16.87 654,908 +0.01(+0.05%)
Jul 27, 2021 16.76 16.88 16.68 16.86 665,905 -0.08(-0.46%)
Jul 26, 2021 16.81 16.94 16.77 16.94 506,013 +0.27(+1.60%)
Jul 23, 2021 16.71 16.76 16.63 16.67 670,649 +0.12(+0.73%)
Jul 22, 2021 16.70 16.73 16.51 16.55 541,155 -0.01(-0.05%)
Jul 21, 2021 16.38 16.59 16.36 16.56 1,116,623 +0.47(+2.94%)
Jul 20, 2021 15.82 16.13 15.77 16.08 2,220,773 +0.22(+1.36%)
Jul 19, 2021 15.98 16.03 15.83 15.87 1,197,019 -0.59(-3.56%)
Jul 16, 2021 16.61 16.61 16.39 16.45 462,894 -0.15(-0.93%)
Jul 15, 2021 16.61 16.68 16.56 16.61 568,797 -0.16(-0.97%)
Jul 14, 2021 16.82 16.84 16.67 16.77 1,150,873 +0.07(+0.41%)
Jul 13, 2021 16.78 16.82 16.69 16.70 1,660,469 -0.23(-1.37%)
Jul 12, 2021 16.76 16.94 16.70 16.94 976,754 +0.07(+0.41%)
Jul 09, 2021 16.65 16.87 16.61 16.87 1,952,102 +0.47(+2.89%)
Jul 08, 2021 16.48 16.48 16.34 16.39 875,259 -0.34(-2.06%)
Jul 07, 2021 16.78 16.80 16.63 16.74 1,079,129 -0.04(-0.26%)
Jul 06, 2021 16.96 17.00 16.70 16.78 834,750 -0.14(-0.81%)
Jul 02, 2021 16.99 16.99 16.85 16.92 529,257 -0.07(-0.41%)
Jul 01, 2021 16.94 17.00 16.88 16.99 1,810,407 +0.16(+0.97%)
Jun 30, 2021 16.84 16.91 16.79 16.82 3,352,198 -0.20(-1.16%)
Jun 29, 2021 17.16 17.18 17.00 17.02 1,286,654 -0.08(-0.45%)
Jun 28, 2021 17.23 17.23 17.03 17.10 1,772,428 -0.25(-1.44%)
Jun 25, 2021 17.29 17.35 17.26 17.35 3,366,788 +0.09(+0.55%)
Jun 24, 2021 17.20 17.26 17.16 17.25 1,592,451 +0.23(+1.36%)
Jun 23, 2021 17.19 17.19 17.01 17.02 1,783,395 -0.08(-0.45%)
Jun 22, 2021 17.09 17.16 17.02 17.10 1,612,138 -0.06(-0.35%)
Jun 21, 2021 16.99 17.20 16.99 17.16 2,138,850 +0.24(+1.42%)
Jun 18, 2021 17.00 17.04 16.88 16.92 1,202,619 -0.47(-2.72%)
Jun 17, 2021 17.64 17.69 17.33 17.39 1,965,897 -0.22(-1.27%)
Jun 16, 2021 17.74 17.75 17.58 17.62 873,716 -0.21(-1.16%)
Jun 15, 2021 17.70 17.82 17.70 17.82 650,852 +0.12(+0.68%)
Jun 14, 2021 17.76 17.76 17.67 17.70 1,429,430 -0.01(-0.05%)
Jun 11, 2021 17.65 17.72 17.59 17.71 751,541 +0.02(+0.10%)
Jun 10, 2021 17.79 17.79 17.62 17.69 809,411 +0.06(+0.34%)
Jun 09, 2021 17.74 17.74 17.59 17.63 3,196,745 -0.23(-1.27%)
Jun 08, 2021 17.81 17.88 17.75 17.86 1,624,301 -0.07(-0.38%)
Jun 07, 2021 17.92 17.95 17.90 17.93 1,790,448 +0.05(+0.28%)
Jun 04, 2021 17.85 17.90 17.79 17.88 1,302,451 +0.03(+0.14%)
Jun 03, 2021 17.86 17.89 17.82 17.85 1,700,687 -0.08(-0.47%)
Jun 02, 2021 17.90 17.95 17.83 17.94 841,754 +0.03(+0.14%)
Jun 01, 2021 17.92 17.98 17.89 17.91 4,191,866 +0.10(+0.57%)
May 28, 2021 17.74 17.84 17.72 17.81 1,247,541 +0.07(+0.38%)
May 27, 2021 17.63 17.76 17.63 17.74 2,399,937 +0.24(+1.40%)
May 26, 2021 17.40 17.52 17.36 17.50 2,174,267 -0.09(-0.53%)
May 25, 2021 17.71 17.77 17.58 17.59 1,194,446 -0.09(-0.52%)
May 24, 2021 17.59 17.69 17.54 17.68 670,072 +0.08(+0.48%)
May 21, 2021 17.58 17.60 17.50 17.60 869,545 +0.09(+0.53%)
May 20, 2021 17.45 17.55 17.36 17.51 1,403,001 +0.13(+0.73%)
May 19, 2021 17.31 17.44 17.18 17.38 17,803,884 -0.21(-1.20%)
May 18, 2021 17.63 17.68 17.56 17.59 1,061,620 +0.04(+0.24%)
May 17, 2021 17.51 17.56 17.42 17.55 1,070,084 -0.08(-0.48%)
May 14, 2021 17.47 17.63 17.42 17.63 3,023,209 +0.40(+2.30%)
May 13, 2021 16.98 17.25 16.98 17.24 1,920,623 +0.21(+1.24%)
May 12, 2021 17.20 17.27 17.03 17.03 733,379 -0.20(-1.17%)
May 11, 2021 17.15 17.31 17.12 17.23 3,036,588 -0.19(-1.11%)
May 10, 2021 17.52 17.57 17.38 17.42 1,049,426 -0.02(-0.10%)
May 07, 2021 17.22 17.44 17.15 17.44 1,221,970 +0.22(+1.27%)
May 06, 2021 17.09 17.22 17.01 17.22 846,685 +0.21(+1.24%)
May 05, 2021 16.94 17.03 16.88 17.01 669,274 +0.26(+1.56%)
May 04, 2021 16.89 16.89 16.63 16.75 1,266,070 -0.32(-1.88%)
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.