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
)
24.13
+0.18 (+0.75%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Jan 31, 2012
11.26
11.39
11.18
11.33
198,688
+0.08(+0.75%)
Jan 30, 2012
11.23
11.26
11.07
11.25
91,956
-0.38(-3.23%)
Jan 27, 2012
11.54
11.64
11.46
11.62
49,877
-0.01(-0.06%)
Jan 26, 2012
11.78
11.78
11.57
11.63
108,079
+0.11(+0.99%)
Jan 25, 2012
11.21
11.51
11.10
11.51
51,761
+0.21(+1.90%)
Jan 24, 2012
11.30
11.37
11.17
11.30
37,577
-0.09(-0.77%)
Jan 23, 2012
11.41
11.58
11.31
11.39
143,393
+0.08(+0.71%)
Jan 20, 2012
11.11
11.31
11.08
11.31
208,785
+0.17(+1.51%)
Jan 19, 2012
10.90
11.14
10.83
11.14
264,170
+0.64(+6.07%)
Jan 18, 2012
10.49
10.50
10.36
10.50
57,120
+0.23(+2.29%)
Jan 17, 2012
10.41
10.41
10.19
10.27
106,714
+0.17(+1.73%)
Jan 13, 2012
10.25
10.25
9.891
10.09
51,440
-0.13(-1.31%)
Jan 12, 2012
10.27
10.32
10.17
10.23
158,250
+0.10(+0.99%)
Jan 11, 2012
10.04
10.14
9.884
10.13
173,879
+0.17(+1.75%)
Jan 10, 2012
9.884
10.01
9.884
9.951
26,943
+0.30(+3.13%)
Jan 09, 2012
9.656
9.676
9.575
9.649
24,888
-0.05(-0.55%)
Jan 06, 2012
9.978
9.978
9.669
9.703
728,819
-0.17(-1.77%)
Jan 05, 2012
10.11
10.11
9.837
9.877
332,828
-0.46(-4.48%)
Jan 04, 2012
10.44
10.44
10.30
10.34
33,294
+0.17(+1.70%)
Dec 30, 2011
10.09
10.24
10.07
10.17
16,248
+0.10(+0.95%)
Dec 29, 2011
10.03
10.08
9.985
10.07
8,628
+0.10(+1.01%)
Dec 28, 2011
9.904
10.06
9.904
9.971
24,962
-0.24(-2.37%)
Dec 27, 2011
10.27
10.27
10.20
10.21
4,232
-0.02(-0.20%)
Dec 23, 2011
10.30
10.30
10.20
10.23
11,029
+0.17(+1.73%)
Dec 21, 2011
10.23
10.23
9.991
10.06
15,248
-0.01(-0.07%)
Dec 20, 2011
10.11
10.12
9.985
10.07
19,737
+0.44(+4.53%)
Dec 19, 2011
9.850
9.850
9.629
9.629
38,039
-0.13(-1.31%)
Dec 16, 2011
9.824
9.877
9.676
9.756
8,047
-0.04(-0.41%)
Dec 15, 2011
9.951
9.951
9.757
9.797
19,104
+0.11(+1.18%)
Dec 14, 2011
9.837
9.837
9.642
9.683
56,319
-0.25(-2.57%)
Dec 13, 2011
10.17
10.27
9.837
9.938
102,803
-0.24(-2.37%)
Dec 12, 2011
10.35
10.35
10.07
10.18
48,354
-0.56(-5.25%)
Dec 09, 2011
10.42
10.74
10.42
10.74
63,477
+0.42(+4.10%)
Dec 08, 2011
10.57
10.57
10.32
10.32
17,004
-0.49(-4.51%)
Dec 07, 2011
10.72
10.84
10.52
10.81
28,020
-0.02(-0.21%)
Dec 06, 2011
10.74
10.88
10.74
10.83
36,995
-0.01(-0.12%)
Dec 05, 2011
11.06
11.06
10.82
10.84
44,765
+0.21(+2.02%)
Dec 02, 2011
10.72
10.89
10.62
10.63
49,856
+0.20(+1.93%)
Dec 01, 2011
10.43
10.50
10.34
10.43
60,823
-0.10(-0.96%)
Nov 30, 2011
10.63
10.63
10.47
10.53
45,227
+0.56(+5.59%)
Nov 29, 2011
10.00
10.32
9.904
9.971
162,211
+0.00(+0.00%)
Nov 28, 2011
9.830
10.04
9.797
9.971
64,364
+0.70(+7.53%)
Nov 25, 2011
9.260
9.374
9.199
9.273
233,762
-0.05(-0.50%)
Nov 23, 2011
9.481
9.481
9.213
9.320
793,601
-0.22(-2.32%)
Nov 22, 2011
9.636
9.636
9.488
9.542
46,892
-0.19(-2.00%)
Nov 21, 2011
9.830
9.830
9.595
9.736
35,946
-0.30(-2.97%)
Nov 18, 2011
10.06
10.08
9.985
10.03
23,592
+0.12(+1.24%)
Nov 17, 2011
10.27
10.27
9.911
9.911
43,506
-0.30(-2.96%)
Nov 16, 2011
10.25
10.38
10.20
10.21
40,512
-0.19(-1.81%)
Nov 15, 2011
10.51
10.60
10.31
10.40
58,515
-0.29(-2.70%)
Nov 14, 2011
10.82
10.82
10.56
10.69
26,643
-0.18(-1.64%)
Nov 11, 2011
10.90
10.99
10.74
10.87
40,120
+0.33(+3.09%)
Nov 10, 2011
10.72
10.72
10.35
10.54
15,105
+0.19(+1.81%)
Nov 09, 2011
10.60
10.60
10.27
10.35
28,095
-0.92(-8.15%)
Nov 08, 2011
11.31
11.31
11.01
11.27
48,647
+0.15(+1.39%)
Nov 07, 2011
11.13
11.13
10.84
11.12
54,358
-0.09(-0.78%)
Nov 04, 2011
11.19
11.21
10.86
11.21
33,111
-0.11(-0.95%)
Nov 03, 2011
11.24
11.31
10.94
11.31
21,822
+0.41(+3.75%)
Nov 02, 2011
11.06
11.06
10.82
10.90
20,192
+0.08(+0.74%)
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
.