Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

21.97 -0.33 (-1.48%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.89	11.02	10.81	10.96	205,385	+0.08(+0.75%)
Jan 30, 2012	10.87	10.89	10.71	10.88	95,055	-0.36(-3.23%)
Jan 27, 2012	11.16	11.26	11.09	11.24	51,558	-0.01(-0.06%)
Jan 26, 2012	11.39	11.39	11.20	11.25	111,722	+0.11(+0.99%)
Jan 25, 2012	10.85	11.14	10.74	11.14	53,505	+0.21(+1.90%)
Jan 24, 2012	10.93	11.00	10.80	10.93	38,844	-0.08(-0.77%)
Jan 23, 2012	11.04	11.20	10.94	11.02	148,226	+0.08(+0.71%)
Jan 20, 2012	10.75	10.94	10.72	10.94	215,822	+0.16(+1.51%)
Jan 19, 2012	10.55	10.78	10.48	10.78	273,074	+0.62(+6.07%)
Jan 18, 2012	10.15	10.16	10.02	10.16	59,045	+0.23(+2.29%)
Jan 17, 2012	10.07	10.07	9.860	9.932	110,311	+0.17(+1.73%)
Jan 13, 2012	9.912	9.912	9.568	9.763	53,174	-0.13(-1.31%)
Jan 12, 2012	9.932	9.984	9.839	9.893	163,584	+0.10(+0.99%)
Jan 11, 2012	9.711	9.808	9.562	9.795	179,739	+0.17(+1.75%)
Jan 10, 2012	9.562	9.685	9.562	9.627	27,851	+0.29(+3.13%)
Jan 09, 2012	9.341	9.360	9.263	9.334	25,726	-0.05(-0.55%)
Jan 06, 2012	9.653	9.653	9.354	9.386	753,384	-0.17(-1.77%)
Jan 05, 2012	9.782	9.782	9.516	9.555	344,046	-0.45(-4.48%)

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.