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 (%)
Mar 31, 2021 16.32 16.34 16.23 16.26 683,016 -0.13(-0.77%)
Mar 30, 2021 16.31 16.41 16.29 16.39 2,830,716 +0.17(+1.04%)
Mar 29, 2021 16.16 16.24 16.10 16.22 1,263,558 -0.16(-0.98%)
Mar 26, 2021 16.29 16.39 16.23 16.38 694,769 +0.15(+0.94%)
Mar 25, 2021 16.06 16.25 15.97 16.23 886,866 +0.13(+0.79%)
Mar 24, 2021 16.11 16.25 16.09 16.10 1,295,980 +0.04(+0.26%)
Mar 23, 2021 16.27 16.28 16.03 16.06 925,292 -0.24(-1.45%)
Mar 22, 2021 16.36 16.36 16.25 16.29 1,379,758 -0.14(-0.87%)
Mar 19, 2021 16.39 16.44 16.23 16.44 1,948,484 -0.07(-0.41%)
Mar 18, 2021 16.54 16.74 16.45 16.50 1,305,502 +0.01(+0.05%)
Mar 17, 2021 16.39 16.50 16.28 16.50 1,619,879 +0.12(+0.72%)
Mar 16, 2021 16.44 16.48 16.28 16.38 2,743,411 -0.02(-0.10%)
Mar 15, 2021 16.46 16.46 16.23 16.39 1,039,423 -0.14(-0.82%)
Mar 12, 2021 16.36 16.53 16.35 16.53 639,064 +0.14(+0.88%)
Mar 11, 2021 16.34 16.40 16.24 16.39 784,299 -0.08(-0.46%)
Mar 10, 2021 16.42 16.47 16.31 16.46 1,312,156 +0.08(+0.51%)
Mar 09, 2021 16.33 16.44 16.24 16.38 2,394,305 +0.02(+0.10%)
Mar 08, 2021 16.31 16.47 16.30 16.36 27,128,072 +0.13(+0.78%)
Mar 05, 2021 16.22 16.25 15.97 16.23 2,353,944 +0.18(+1.10%)
Mar 04, 2021 16.28 16.33 15.97 16.06 1,984,488 -0.23(-1.40%)
Mar 03, 2021 16.23 16.40 16.19 16.28 1,476,554 +0.13(+0.78%)
Mar 02, 2021 16.12 16.23 16.12 16.16 1,519,941 +0.11(+0.68%)
Mar 01, 2021 15.92 16.06 15.92 16.05 881,076 +0.25(+1.60%)
Feb 26, 2021 15.98 15.98 15.76 15.79 1,300,293 -0.19(-1.16%)
Feb 25, 2021 16.40 16.47 15.98 15.98 3,006,572 -0.21(-1.30%)
Feb 24, 2021 16.02 16.20 15.98 16.19 1,645,105 +0.23(+1.43%)
Feb 23, 2021 15.91 16.01 15.77 15.96 2,141,118 +0.09(+0.58%)
Feb 22, 2021 15.75 15.95 15.74 15.87 919,673 +0.15(+0.97%)
Feb 19, 2021 15.73 15.83 15.70 15.72 985,738 +0.13(+0.87%)
Feb 18, 2021 15.56 15.60 15.44 15.58 255,375 -0.13(-0.81%)
Feb 17, 2021 15.65 15.72 15.59 15.71 688,611 -0.14(-0.90%)
Feb 16, 2021 15.75 15.87 15.69 15.85 988,592 +0.45(+2.90%)
Feb 12, 2021 15.28 15.42 15.28 15.41 1,131,400 +0.10(+0.66%)
Feb 11, 2021 15.28 15.33 15.23 15.31 637,530 +0.03(+0.17%)
Feb 10, 2021 15.38 15.44 15.25 15.28 1,647,950 -0.03(-0.22%)
Feb 09, 2021 15.15 15.33 15.14 15.31 17,625,340 +0.17(+1.11%)
Feb 08, 2021 15.17 15.24 15.12 15.14 795,692 +0.09(+0.62%)
Feb 05, 2021 15.06 15.09 14.97 15.05 821,587 +0.09(+0.62%)
Feb 04, 2021 14.83 14.99 14.83 14.96 1,904,491 +0.23(+1.55%)
Feb 03, 2021 14.70 14.76 14.67 14.73 328,551 +0.01(+0.06%)
Feb 02, 2021 14.59 14.72 14.55 14.72 926,581 +0.34(+2.35%)
Feb 01, 2021 14.37 14.41 14.34 14.39 640,624 +0.19(+1.37%)
Jan 29, 2021 14.44 14.46 14.15 14.19 513,195 -0.44(-3.00%)
Jan 28, 2021 14.51 14.68 14.48 14.63 1,403,356 +0.25(+1.76%)
Jan 27, 2021 14.51 14.60 14.37 14.38 886,480 -0.45(-3.02%)
Jan 26, 2021 14.85 14.90 14.77 14.82 610,251 +0.15(+1.04%)
Jan 25, 2021 14.66 14.71 14.54 14.67 704,539 -0.32(-2.14%)
Jan 22, 2021 14.96 15.01 14.91 14.99 1,145,030 -0.22(-1.44%)
Jan 21, 2021 15.26 15.28 15.12 15.21 872,001 +0.06(+0.39%)
Jan 20, 2021 15.10 15.16 15.04 15.15 1,392,295 +0.04(+0.28%)
Jan 19, 2021 15.18 15.18 15.06 15.11 2,275,817 +0.05(+0.34%)
Jan 15, 2021 15.19 15.24 14.96 15.06 1,967,921 -0.32(-2.08%)
Jan 14, 2021 15.26 15.40 15.23 15.38 1,102,844 +0.13(+0.88%)
Jan 13, 2021 15.25 15.32 15.19 15.25 1,563,614 -0.15(-0.99%)
Jan 12, 2021 15.32 15.41 15.25 15.40 1,194,034 +0.14(+0.94%)
Jan 11, 2021 15.16 15.30 15.13 15.25 735,857 -0.20(-1.31%)
Jan 08, 2021 15.53 15.53 15.32 15.46 1,017,502 -0.08(-0.49%)
Jan 07, 2021 15.54 15.57 15.47 15.53 1,502,604 +0.02(+0.11%)
Jan 06, 2021 15.26 15.59 15.26 15.52 1,360,344 +0.67(+4.49%)
Jan 05, 2021 14.71 14.91 14.71 14.85 1,530,987 +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.