Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.73 -0.05 (-0.20%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.55 17.66 17.45 17.51 615,870 -0.15(-0.86%)
Jul 29, 2021 17.68 17.74 17.65 17.67 784,805 +0.22(+1.28%)
Jul 28, 2021 17.43 17.46 17.31 17.44 633,288 +0.01(+0.05%)
Jul 27, 2021 17.34 17.45 17.25 17.43 643,923 -0.08(-0.46%)
Jul 26, 2021 17.38 17.51 17.35 17.51 489,309 +0.28(+1.60%)
Jul 23, 2021 17.28 17.33 17.20 17.24 648,511 +0.12(+0.73%)
Jul 22, 2021 17.27 17.30 17.07 17.11 523,291 -0.01(-0.05%)
Jul 21, 2021 16.94 17.16 16.92 17.12 1,079,762 +0.49(+2.94%)
Jul 20, 2021 16.36 16.68 16.30 16.63 2,147,463 +0.22(+1.36%)
Jul 19, 2021 16.53 16.58 16.37 16.41 1,157,504 -0.61(-3.56%)
Jul 16, 2021 17.18 17.18 16.95 17.02 447,614 -0.16(-0.93%)
Jul 15, 2021 17.18 17.25 17.13 17.18 550,020 -0.17(-0.97%)
Jul 14, 2021 17.39 17.42 17.24 17.35 1,112,882 +0.07(+0.41%)
Jul 13, 2021 17.35 17.40 17.26 17.27 1,605,656 -0.24(-1.37%)
Jul 12, 2021 17.34 17.51 17.27 17.51 944,510 +0.07(+0.41%)
Jul 09, 2021 17.22 17.44 17.18 17.44 1,887,661 +0.49(+2.89%)
Jul 08, 2021 17.04 17.04 16.90 16.95 846,366 -0.36(-2.06%)
Jul 07, 2021 17.35 17.37 17.19 17.31 1,043,506 -0.04(-0.26%)
Jul 06, 2021 17.54 17.59 17.27 17.35 807,194 -0.14(-0.81%)
Jul 02, 2021 17.57 17.57 17.42 17.50 511,786 -0.07(-0.41%)
Jul 01, 2021 17.52 17.59 17.46 17.57 1,750,644 +0.17(+0.97%)
Jun 30, 2021 17.42 17.49 17.36 17.40 3,241,539 -0.20(-1.16%)
Jun 29, 2021 17.75 17.76 17.58 17.60 1,244,181 -0.08(-0.45%)
Jun 28, 2021 17.82 17.82 17.61 17.68 1,713,918 -0.26(-1.44%)
Jun 25, 2021 17.88 17.94 17.85 17.94 3,255,646 +0.10(+0.55%)
Jun 24, 2021 17.79 17.85 17.75 17.84 1,539,882 +0.24(+1.37%)
Jun 23, 2021 17.78 17.78 17.59 17.60 1,724,523 -0.08(-0.45%)
Jun 22, 2021 17.67 17.75 17.60 17.68 1,558,919 -0.06(-0.35%)
Jun 21, 2021 17.57 17.79 17.57 17.75 2,068,245 +0.25(+1.42%)
Jun 18, 2021 17.58 17.62 17.46 17.50 1,162,919 -0.49(-2.72%)
Jun 17, 2021 18.24 18.30 17.92 17.99 1,901,001 -0.23(-1.27%)
Jun 16, 2021 18.34 18.35 18.18 18.22 844,874 -0.21(-1.16%)
Jun 15, 2021 18.31 18.43 18.31 18.43 629,367 +0.12(+0.68%)
Jun 14, 2021 18.37 18.37 18.27 18.31 1,382,243 -0.01(-0.05%)
Jun 11, 2021 18.25 18.32 18.19 18.32 726,731 +0.02(+0.10%)
Jun 10, 2021 18.40 18.40 18.22 18.30 782,692 +0.06(+0.34%)
Jun 09, 2021 18.35 18.35 18.19 18.24 3,091,158 -0.24(-1.27%)
Jun 08, 2021 18.42 18.49 18.36 18.47 1,570,651 -0.07(-0.38%)
Jun 07, 2021 18.53 18.57 18.51 18.54 1,731,310 +0.05(+0.28%)
Jun 04, 2021 18.46 18.51 18.40 18.49 1,259,432 +0.03(+0.14%)
Jun 03, 2021 18.47 18.50 18.42 18.46 1,644,514 -0.09(-0.47%)
Jun 02, 2021 18.51 18.56 18.44 18.55 813,951 +0.03(+0.14%)
Jun 01, 2021 18.53 18.59 18.50 18.52 4,053,411 +0.10(+0.57%)
May 28, 2021 18.35 18.45 18.32 18.42 1,206,336 +0.07(+0.38%)
May 27, 2021 18.23 18.37 18.23 18.35 2,320,668 +0.25(+1.40%)
May 26, 2021 17.99 18.12 17.95 18.10 2,102,452 -0.10(-0.53%)
May 25, 2021 18.31 18.38 18.18 18.19 1,154,994 -0.10(-0.52%)
May 24, 2021 18.19 18.30 18.14 18.29 647,940 +0.09(+0.48%)
May 21, 2021 18.18 18.20 18.10 18.20 840,824 +0.10(+0.53%)
May 20, 2021 18.04 18.15 17.95 18.11 1,356,661 +0.13(+0.73%)
May 19, 2021 17.90 18.03 17.77 17.97 17,215,830 -0.22(-1.20%)
May 18, 2021 18.24 18.28 18.16 18.19 1,026,555 +0.04(+0.24%)
May 17, 2021 18.11 18.16 18.02 18.15 1,034,740 -0.09(-0.48%)
May 14, 2021 18.07 18.24 18.02 18.24 2,923,354 +0.41(+2.30%)
May 13, 2021 17.56 17.84 17.56 17.83 1,857,186 +0.22(+1.24%)
May 12, 2021 17.78 17.86 17.61 17.61 709,156 -0.21(-1.17%)
May 11, 2021 17.74 17.90 17.70 17.82 2,936,291 -0.20(-1.11%)
May 10, 2021 18.12 18.17 17.97 18.02 1,014,764 -0.02(-0.10%)
May 07, 2021 17.81 18.04 17.74 18.04 1,181,609 +0.23(+1.27%)
May 06, 2021 17.67 17.81 17.59 17.81 818,719 +0.22(+1.24%)
May 05, 2021 17.52 17.61 17.46 17.59 647,168 +0.27(+1.56%)
May 04, 2021 17.47 17.47 17.20 17.32 1,224,253 -0.33(-1.88%)
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.