Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.57 -0.17 (-0.69%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.98 17.08 16.88 16.94 636,591 -0.15(-0.86%)
Jul 29, 2021 17.11 17.16 17.07 17.09 811,211 +0.22(+1.28%)
Jul 28, 2021 16.87 16.89 16.75 16.88 654,596 +0.01(+0.05%)
Jul 27, 2021 16.77 16.88 16.69 16.87 665,588 -0.08(-0.46%)
Jul 26, 2021 16.82 16.94 16.78 16.94 505,772 +0.27(+1.60%)
Jul 23, 2021 16.72 16.76 16.64 16.68 670,330 +0.12(+0.73%)
Jul 22, 2021 16.70 16.74 16.51 16.56 540,897 -0.01(-0.05%)
Jul 21, 2021 16.38 16.60 16.37 16.57 1,116,092 +0.47(+2.94%)
Jul 20, 2021 15.82 16.13 15.77 16.09 2,219,717 +0.22(+1.36%)
Jul 19, 2021 15.99 16.04 15.84 15.88 1,196,450 -0.59(-3.56%)
Jul 16, 2021 16.62 16.62 16.40 16.46 462,674 -0.16(-0.93%)
Jul 15, 2021 16.62 16.69 16.57 16.62 568,526 -0.16(-0.97%)
Jul 14, 2021 16.82 16.85 16.68 16.78 1,150,326 +0.07(+0.41%)
Jul 13, 2021 16.79 16.83 16.70 16.71 1,659,679 -0.23(-1.37%)
Jul 12, 2021 16.77 16.94 16.70 16.94 976,289 +0.07(+0.41%)
Jul 09, 2021 16.66 16.88 16.62 16.88 1,951,173 +0.47(+2.89%)
Jul 08, 2021 16.49 16.49 16.35 16.40 874,842 -0.34(-2.06%)
Jul 07, 2021 16.79 16.81 16.63 16.75 1,078,616 -0.04(-0.26%)
Jul 06, 2021 16.97 17.01 16.71 16.79 834,353 -0.14(-0.81%)
Jul 02, 2021 17.00 17.00 16.85 16.93 529,005 -0.07(-0.41%)
Jul 01, 2021 16.95 17.01 16.89 17.00 1,809,546 +0.16(+0.97%)
Jun 30, 2021 16.85 16.92 16.79 16.83 3,350,603 -0.20(-1.16%)
Jun 29, 2021 17.17 17.19 17.00 17.03 1,286,042 -0.08(-0.45%)
Jun 28, 2021 17.24 17.24 17.03 17.11 1,771,585 -0.25(-1.44%)
Jun 25, 2021 17.30 17.36 17.27 17.36 3,365,185 +0.09(+0.55%)
Jun 24, 2021 17.21 17.27 17.17 17.26 1,591,693 +0.23(+1.37%)
Jun 23, 2021 17.20 17.20 17.02 17.03 1,782,547 -0.08(-0.45%)
Jun 22, 2021 17.10 17.17 17.03 17.11 1,611,371 -0.06(-0.35%)
Jun 21, 2021 17.00 17.21 17.00 17.17 2,137,832 +0.24(+1.42%)
Jun 18, 2021 17.00 17.05 16.89 16.93 1,202,047 -0.47(-2.72%)
Jun 17, 2021 17.65 17.70 17.34 17.40 1,964,962 -0.22(-1.27%)
Jun 16, 2021 17.74 17.75 17.59 17.62 873,300 -0.21(-1.16%)
Jun 15, 2021 17.71 17.83 17.71 17.83 650,542 +0.12(+0.68%)
Jun 14, 2021 17.77 17.77 17.68 17.71 1,428,750 -0.01(-0.05%)
Jun 11, 2021 17.66 17.73 17.60 17.72 751,183 +0.02(+0.10%)
Jun 10, 2021 17.80 17.80 17.62 17.70 809,026 +0.06(+0.34%)
Jun 09, 2021 17.75 17.75 17.60 17.64 3,195,223 -0.23(-1.27%)
Jun 08, 2021 17.82 17.89 17.76 17.87 1,623,528 -0.07(-0.38%)
Jun 07, 2021 17.93 17.96 17.90 17.94 1,789,596 +0.05(+0.28%)
Jun 04, 2021 17.86 17.90 17.80 17.89 1,301,831 +0.03(+0.14%)
Jun 03, 2021 17.87 17.90 17.82 17.86 1,699,878 -0.08(-0.47%)
Jun 02, 2021 17.90 17.95 17.84 17.95 841,354 +0.03(+0.14%)
Jun 01, 2021 17.93 17.99 17.90 17.92 4,189,871 +0.10(+0.57%)
May 28, 2021 17.75 17.85 17.73 17.82 1,246,948 +0.07(+0.38%)
May 27, 2021 17.63 17.77 17.63 17.75 2,398,795 +0.24(+1.40%)
May 26, 2021 17.41 17.53 17.36 17.51 2,173,233 -0.09(-0.53%)
May 25, 2021 17.72 17.78 17.59 17.60 1,193,878 -0.09(-0.52%)
May 24, 2021 17.60 17.70 17.55 17.69 669,753 +0.08(+0.48%)
May 21, 2021 17.59 17.61 17.51 17.61 869,131 +0.09(+0.53%)
May 20, 2021 17.46 17.56 17.36 17.52 1,402,333 +0.13(+0.73%)
May 19, 2021 17.31 17.44 17.19 17.39 17,795,412 -0.21(-1.20%)
May 18, 2021 17.64 17.68 17.57 17.60 1,061,115 +0.04(+0.24%)
May 17, 2021 17.52 17.57 17.43 17.56 1,069,575 -0.08(-0.48%)
May 14, 2021 17.48 17.64 17.43 17.64 3,021,770 +0.40(+2.30%)
May 13, 2021 16.99 17.26 16.99 17.25 1,919,709 +0.21(+1.24%)
May 12, 2021 17.20 17.28 17.04 17.04 733,030 -0.20(-1.17%)
May 11, 2021 17.16 17.31 17.13 17.24 3,035,143 -0.19(-1.11%)
May 10, 2021 17.53 17.58 17.39 17.43 1,048,926 -0.02(-0.10%)
May 07, 2021 17.23 17.45 17.16 17.45 1,221,389 +0.22(+1.27%)
May 06, 2021 17.09 17.23 17.02 17.23 846,282 +0.21(+1.24%)
May 05, 2021 16.95 17.04 16.89 17.02 668,955 +0.26(+1.56%)
May 04, 2021 16.90 16.90 16.64 16.76 1,265,468 -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.