Europe Financials Ishares MSCI ETF (NQ: EUFN )

19.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 19.24 19.44 19.19 19.30 1,245,817 +0.15(+0.78%)
Mar 02, 2021 19.10 19.24 19.10 19.15 1,282,424 +0.13(+0.68%)
Mar 01, 2021 18.87 19.04 18.87 19.02 743,393 +0.30(+1.60%)
Feb 26, 2021 18.94 18.94 18.68 18.72 1,097,100 -0.22(-1.16%)
Feb 25, 2021 19.44 19.52 18.94 18.94 2,536,744 -0.25(-1.30%)
Feb 24, 2021 18.99 19.20 18.94 19.19 1,388,029 +0.27(+1.43%)
Feb 23, 2021 18.86 18.98 18.69 18.92 1,806,532 +0.11(+0.58%)
Feb 22, 2021 18.67 18.90 18.66 18.81 775,959 +0.18(+0.97%)
Feb 19, 2021 18.64 18.76 18.61 18.63 831,700 +0.16(+0.87%)
Feb 18, 2021 18.44 18.49 18.30 18.47 215,469 -0.15(-0.81%)
Feb 17, 2021 18.55 18.64 18.48 18.62 581,004 -0.17(-0.90%)
Feb 16, 2021 18.67 18.81 18.60 18.79 834,108 +0.53(+2.90%)
Feb 12, 2021 18.11 18.27 18.11 18.26 954,600 +0.12(+0.66%)
Feb 11, 2021 18.11 18.17 18.05 18.14 537,905 +0.03(+0.17%)
Feb 10, 2021 18.23 18.30 18.08 18.11 1,390,430 -0.04(-0.22%)
Feb 09, 2021 17.96 18.17 17.94 18.15 14,871,077 +0.20(+1.11%)
Feb 08, 2021 17.98 18.07 17.92 17.95 671,352 +0.11(+0.62%)
Feb 05, 2021 17.85 17.88 17.74 17.84 693,200 +0.11(+0.62%)
Feb 04, 2021 17.58 17.77 17.58 17.73 1,606,882 +0.27(+1.55%)
Feb 03, 2021 17.42 17.49 17.39 17.46 277,210 +0.01(+0.06%)
Feb 02, 2021 17.29 17.45 17.24 17.45 781,787 +0.40(+2.35%)
Feb 01, 2021 17.03 17.08 16.99 17.05 540,516 +0.23(+1.37%)
Jan 29, 2021 17.12 17.14 16.77 16.82 433,000 -0.52(-3.00%)
Jan 28, 2021 17.20 17.39 17.16 17.34 1,184,058 +0.30(+1.76%)
Jan 27, 2021 17.20 17.30 17.03 17.04 747,953 -0.53(-3.02%)
Jan 26, 2021 17.60 17.66 17.51 17.57 514,889 +0.18(+1.04%)
Jan 25, 2021 17.38 17.43 17.23 17.39 594,443 -0.38(-2.14%)
Jan 22, 2021 17.73 17.79 17.67 17.77 966,100 -0.26(-1.44%)
Jan 21, 2021 18.09 18.11 17.92 18.03 735,736 +0.07(+0.39%)
Jan 20, 2021 17.90 17.97 17.82 17.96 1,174,725 +0.05(+0.28%)
Jan 19, 2021 17.99 17.99 17.85 17.91 1,920,182 +0.06(+0.34%)
Jan 15, 2021 18.00 18.06 17.73 17.85 1,660,400 -0.38(-2.08%)
Jan 14, 2021 18.09 18.25 18.05 18.23 930,506 +0.16(+0.89%)
Jan 13, 2021 18.07 18.16 18.00 18.07 1,319,273 -0.18(-0.99%)
Jan 12, 2021 18.16 18.26 18.08 18.25 1,007,446 +0.17(+0.94%)
Jan 11, 2021 17.97 18.13 17.93 18.08 620,867 -0.24(-1.31%)
Jan 08, 2021 18.41 18.41 18.16 18.32 858,500 -0.09(-0.49%)
Jan 07, 2021 18.42 18.45 18.34 18.41 1,267,797 +0.02(+0.11%)
Jan 06, 2021 18.09 18.48 18.09 18.39 1,147,767 +0.79(+4.49%)
Jan 05, 2021 17.44 17.67 17.44 17.60 1,291,744 +0.15(+0.86%)
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.