Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Europe Financials Ishares MSCI ETF
(NQ:
EUFN
)
23.54
+0.18 (+0.77%)
Official Closing Price
Updated: 4:15 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
10.13
10.13
10.01
10.09
9,505
-0.13(-1.24%)
Jul 30, 2012
10.14
10.22
10.14
10.22
8,886
+0.08(+0.79%)
Jul 27, 2012
9.893
10.21
9.859
10.14
123,896
+0.41(+4.20%)
Jul 26, 2012
9.725
9.826
9.704
9.732
61,826
+0.44(+4.79%)
Jul 25, 2012
9.296
9.390
9.276
9.287
12,813
+0.11(+1.25%)
Jul 24, 2012
9.383
9.383
9.068
9.172
86,143
-0.21(-2.25%)
Jul 23, 2012
9.356
9.463
9.243
9.383
45,861
-0.36(-3.65%)
Jul 20, 2012
9.832
9.832
9.691
9.738
29,170
-0.38(-3.77%)
Jul 19, 2012
9.973
10.12
9.973
10.12
3,480
+0.10(+1.05%)
Jul 18, 2012
9.893
10.03
9.893
10.02
5,433
+0.04(+0.35%)
Jul 17, 2012
10.03
10.03
9.799
9.980
3,093
-0.01(-0.07%)
Jul 16, 2012
9.899
9.987
9.899
9.987
4,498
+0.03(+0.34%)
Jul 13, 2012
9.792
9.993
9.792
9.953
7,827
+0.08(+0.82%)
Jul 12, 2012
9.832
9.873
9.772
9.873
15,411
-0.10(-1.01%)
Jul 11, 2012
10.01
10.03
9.921
9.973
8,892
+0.08(+0.81%)
Jul 10, 2012
10.08
10.08
9.893
9.893
18,652
-0.01(-0.14%)
Jul 09, 2012
9.919
9.926
9.846
9.906
5,473
+0.01(+0.14%)
Jul 06, 2012
10.03
10.03
9.859
9.893
90,510
-0.29(-2.83%)
Jul 05, 2012
10.29
10.29
10.05
10.18
27,649
-0.30(-2.86%)
Jul 03, 2012
10.48
10.52
10.43
10.48
10,683
+0.09(+0.88%)
Jul 02, 2012
10.37
10.42
10.28
10.39
24,686
+0.06(+0.59%)
Jun 29, 2012
10.28
10.56
10.21
10.33
37,488
+0.52(+5.26%)
Jun 28, 2012
9.799
9.819
9.591
9.812
26,627
-0.15(-1.48%)
Jun 27, 2012
9.785
9.960
9.785
9.960
21,452
+0.21(+2.20%)
Jun 26, 2012
9.792
9.820
9.705
9.745
7,326
-0.04(-0.41%)
Jun 25, 2012
9.899
9.899
9.712
9.785
14,854
-0.25(-2.54%)
Jun 22, 2012
10.21
10.21
10.03
10.04
17,355
+0.05(+0.47%)
Jun 21, 2012
10.29
10.34
9.974
9.993
16,454
-0.48(-4.55%)
Jun 20, 2012
10.46
10.61
10.44
10.47
80,678
+0.16(+1.56%)
Jun 19, 2012
10.17
10.46
10.17
10.31
71,312
+0.24(+2.40%)
Jun 18, 2012
10.11
10.16
10.03
10.07
22,693
-0.23(-2.21%)
Jun 15, 2012
10.20
10.32
10.17
10.29
40,310
+0.29(+2.88%)
Jun 14, 2012
9.966
10.08
9.953
10.01
31,273
+0.10(+1.02%)
Jun 13, 2012
9.926
10.01
9.889
9.906
60,652
-0.03(-0.27%)
Jun 12, 2012
9.812
9.940
9.752
9.933
35,837
+0.17(+1.72%)
Jun 11, 2012
10.19
10.19
9.765
9.765
75,641
-0.20(-2.02%)
Jun 08, 2012
9.899
9.987
9.712
9.967
142,427
-0.07(-0.73%)
Jun 07, 2012
10.14
10.23
9.994
10.04
34,381
+0.09(+0.94%)
Jun 06, 2012
9.685
9.953
9.685
9.946
79,849
+0.49(+5.18%)
Jun 05, 2012
9.437
9.510
9.437
9.457
210,630
+0.00(+0.00%)
Jun 04, 2012
9.376
9.457
9.329
9.457
124,563
+0.19(+2.03%)
Jun 01, 2012
9.269
9.302
9.209
9.268
70,017
-0.16(-1.71%)
May 31, 2012
9.383
9.453
9.269
9.430
105,090
+0.01(+0.11%)
May 30, 2012
9.551
9.551
9.390
9.420
28,849
-0.24(-2.53%)
May 29, 2012
9.658
9.731
9.564
9.665
53,187
-0.01(-0.07%)
May 25, 2012
9.691
9.745
9.658
9.671
10,999
-0.05(-0.55%)
May 24, 2012
9.726
9.839
9.685
9.725
11,415
-0.09(-0.89%)
May 23, 2012
9.886
9.886
9.611
9.812
114,558
-0.09(-0.95%)
May 22, 2012
10.03
10.13
9.894
9.906
155,082
-0.01(-0.07%)
May 21, 2012
9.685
9.913
9.678
9.913
295,832
+0.32(+3.29%)
May 18, 2012
9.665
9.705
9.598
9.598
27,033
-0.09(-0.90%)
May 17, 2012
9.859
9.859
9.651
9.685
18,591
-0.20(-2.04%)
May 16, 2012
9.960
9.987
9.880
9.886
18,730
-0.05(-0.47%)
May 15, 2012
10.14
10.14
9.926
9.933
66,200
-0.26(-2.57%)
May 14, 2012
10.17
10.28
10.17
10.19
56,413
-0.28(-2.69%)
May 11, 2012
10.37
10.62
10.37
10.48
25,172
-0.16(-1.51%)
May 10, 2012
10.72
10.74
10.64
10.64
12,979
+0.18(+1.73%)
May 09, 2012
10.43
10.47
9.738
10.46
56,598
-0.22(-2.07%)
May 08, 2012
10.82
10.82
10.57
10.68
49,930
-0.25(-2.25%)
May 07, 2012
10.75
10.93
10.75
10.92
9,053
+0.11(+1.03%)
May 04, 2012
10.82
10.85
10.73
10.81
18,570
-0.04(-0.37%)
May 03, 2012
11.05
11.05
10.82
10.85
7,214
-0.16(-1.48%)
May 02, 2012
11.09
11.09
10.93
11.02
21,503
-0.25(-2.18%)
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
.