Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.74 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.31 16.34 16.22 16.25 683,341 -0.13(-0.77%)
Mar 30, 2021 16.30 16.40 16.28 16.38 2,832,063 +0.17(+1.04%)
Mar 29, 2021 16.15 16.23 16.09 16.21 1,264,160 -0.16(-0.98%)
Mar 26, 2021 16.28 16.38 16.23 16.37 695,100 +0.15(+0.94%)
Mar 25, 2021 16.05 16.24 15.96 16.22 887,288 +0.13(+0.79%)
Mar 24, 2021 16.10 16.24 16.08 16.09 1,296,597 +0.04(+0.26%)
Mar 23, 2021 16.26 16.28 16.02 16.05 925,733 -0.24(-1.45%)
Mar 22, 2021 16.35 16.35 16.24 16.28 1,380,414 -0.14(-0.87%)
Mar 19, 2021 16.38 16.43 16.22 16.43 1,949,411 -0.07(-0.41%)
Mar 18, 2021 16.53 16.74 16.44 16.50 1,306,123 +0.01(+0.05%)
Mar 17, 2021 16.39 16.50 16.28 16.49 1,620,650 +0.12(+0.72%)
Mar 16, 2021 16.44 16.47 16.27 16.37 2,744,717 -0.02(-0.10%)
Mar 15, 2021 16.45 16.45 16.23 16.39 1,039,918 -0.14(-0.82%)
Mar 12, 2021 16.35 16.52 16.34 16.52 639,369 +0.14(+0.88%)
Mar 11, 2021 16.34 16.39 16.23 16.38 784,672 -0.08(-0.46%)
Mar 10, 2021 16.41 16.46 16.30 16.45 1,312,780 +0.08(+0.51%)
Mar 09, 2021 16.32 16.43 16.23 16.37 2,395,445 +0.02(+0.10%)
Mar 08, 2021 16.30 16.47 16.29 16.35 27,140,988 +0.13(+0.78%)
Mar 05, 2021 16.21 16.25 15.96 16.23 2,355,065 +0.18(+1.10%)
Mar 04, 2021 16.27 16.33 15.96 16.05 1,985,433 -0.23(-1.40%)
Mar 03, 2021 16.23 16.39 16.18 16.28 1,477,257 +0.13(+0.78%)
Mar 02, 2021 16.11 16.23 16.11 16.15 1,520,664 +0.11(+0.68%)
Mar 01, 2021 15.91 16.06 15.91 16.04 881,495 +0.25(+1.60%)
Feb 26, 2021 15.97 15.97 15.75 15.79 1,300,912 -0.19(-1.16%)
Feb 25, 2021 16.39 16.47 15.97 15.97 3,008,004 -0.21(-1.30%)
Feb 24, 2021 16.01 16.19 15.97 16.18 1,645,888 +0.23(+1.43%)
Feb 23, 2021 15.90 16.00 15.76 15.96 2,142,138 +0.09(+0.58%)
Feb 22, 2021 15.74 15.94 15.74 15.86 920,111 +0.15(+0.97%)
Feb 19, 2021 15.72 15.82 15.69 15.71 986,207 +0.13(+0.87%)
Feb 18, 2021 15.55 15.59 15.43 15.58 255,497 -0.13(-0.81%)
Feb 17, 2021 15.65 15.72 15.58 15.70 688,939 -0.14(-0.90%)
Feb 16, 2021 15.74 15.86 15.69 15.85 989,063 +0.45(+2.90%)
Feb 12, 2021 15.27 15.41 15.27 15.40 1,131,939 +0.10(+0.66%)
Feb 11, 2021 15.27 15.33 15.23 15.30 637,833 +0.03(+0.17%)
Feb 10, 2021 15.37 15.44 15.25 15.27 1,648,735 -0.03(-0.22%)
Feb 09, 2021 15.15 15.32 15.13 15.31 17,633,732 +0.17(+1.11%)
Feb 08, 2021 15.16 15.23 15.11 15.14 796,071 +0.09(+0.62%)
Feb 05, 2021 15.05 15.08 14.96 15.04 821,978 +0.09(+0.62%)
Feb 04, 2021 14.83 14.99 14.83 14.95 1,905,398 +0.23(+1.55%)
Feb 03, 2021 14.69 14.75 14.67 14.72 328,708 +0.01(+0.06%)
Feb 02, 2021 14.58 14.72 14.54 14.72 927,022 +0.34(+2.35%)
Feb 01, 2021 14.36 14.40 14.33 14.38 640,929 +0.19(+1.37%)
Jan 29, 2021 14.44 14.45 14.15 14.18 513,440 -0.44(-3.00%)
Jan 28, 2021 14.50 14.67 14.47 14.62 1,404,024 +0.25(+1.76%)
Jan 27, 2021 14.51 14.59 14.36 14.37 886,902 -0.45(-3.02%)
Jan 26, 2021 14.84 14.89 14.77 14.82 610,541 +0.15(+1.04%)
Jan 25, 2021 14.66 14.70 14.53 14.67 704,874 -0.32(-2.14%)
Jan 22, 2021 14.95 15.00 14.90 14.99 1,145,575 -0.22(-1.44%)
Jan 21, 2021 15.26 15.27 15.11 15.21 872,416 +0.06(+0.39%)
Jan 20, 2021 15.10 15.15 15.03 15.15 1,392,958 +0.04(+0.28%)
Jan 19, 2021 15.17 15.17 15.05 15.10 2,276,901 +0.05(+0.34%)
Jan 15, 2021 15.18 15.23 14.95 15.05 1,968,858 -0.32(-2.08%)
Jan 14, 2021 15.26 15.39 15.22 15.37 1,103,369 +0.13(+0.89%)
Jan 13, 2021 15.24 15.31 15.18 15.24 1,564,359 -0.15(-0.99%)
Jan 12, 2021 15.31 15.40 15.25 15.39 1,194,602 +0.14(+0.94%)
Jan 11, 2021 15.15 15.29 15.12 15.25 736,207 -0.20(-1.31%)
Jan 08, 2021 15.53 15.53 15.31 15.45 1,017,986 -0.08(-0.49%)
Jan 07, 2021 15.53 15.56 15.47 15.53 1,503,320 +0.02(+0.11%)
Jan 06, 2021 15.26 15.58 15.26 15.51 1,360,991 +0.67(+4.49%)
Jan 05, 2021 14.71 14.90 14.71 14.84 1,531,716 +0.13(+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.