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 30, 2015	14.54	14.54	14.38	14.42	225,236	-0.29(-1.97%)
Jan 29, 2015	14.56	14.71	14.54	14.71	290,875	+0.34(+2.39%)
Jan 28, 2015	14.68	14.68	14.36	14.36	236,655	-0.37(-2.51%)
Jan 27, 2015	14.63	14.79	14.63	14.73	322,103	-0.06(-0.41%)
Jan 26, 2015	14.66	14.84	14.66	14.79	281,873	+0.22(+1.52%)
Jan 23, 2015	14.72	14.72	14.57	14.57	630,846	-0.30(-1.99%)
Jan 22, 2015	14.77	14.89	14.71	14.87	577,627	+0.20(+1.33%)
Jan 21, 2015	14.50	14.68	14.46	14.67	506,830	+0.13(+0.93%)
Jan 20, 2015	14.60	14.60	14.44	14.54	560,508	+0.24(+1.65%)
Jan 16, 2015	14.16	14.35	14.10	14.30	304,924	+0.15(+1.09%)
Jan 15, 2015	14.20	14.24	14.10	14.15	363,013	+0.02(+0.14%)
Jan 14, 2015	14.05	14.17	14.01	14.13	310,290	-0.02(-0.14%)
Jan 13, 2015	14.22	14.33	14.06	14.15	2,087,045	+0.09(+0.67%)
Jan 12, 2015	14.07	14.14	13.99	14.05	143,931	-0.03(-0.24%)
Jan 09, 2015	14.25	14.25	13.97	14.09	594,958	-0.18(-1.27%)
Jan 08, 2015	14.18	14.42	14.17	14.27	388,873	+0.08(+0.57%)
Jan 07, 2015	14.13	14.24	14.03	14.19	1,832,228	+0.09(+0.62%)
Jan 06, 2015	14.24	14.34	14.03	14.10	312,144	-0.21(-1.43%)
Jan 05, 2015	14.47	14.52	14.27	14.30	263,104	-0.52(-3.52%)

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.