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 (%)
Nov 30, 2020	14.52	14.53	14.18	14.18	1,922,008	-0.34(-2.31%)
Nov 27, 2020	14.51	14.56	14.49	14.52	1,349,240	-0.03(-0.23%)
Nov 25, 2020	14.52	14.60	14.40	14.55	1,795,057	-0.13(-0.86%)
Nov 24, 2020	14.39	14.68	14.39	14.68	9,225,256	+0.50(+3.55%)
Nov 23, 2020	14.19	14.22	14.09	14.18	1,427,510	+0.16(+1.14%)
Nov 20, 2020	14.05	14.08	14.00	14.02	2,213,249	-0.05(-0.36%)
Nov 19, 2020	13.96	14.21	13.92	14.07	4,895,437	+0.03(+0.24%)
Nov 18, 2020	14.09	14.18	13.99	14.03	1,677,350	+0.02(+0.12%)
Nov 17, 2020	13.90	14.06	13.86	14.02	2,725,395	+0.06(+0.42%)
Nov 16, 2020	13.96	13.96	13.83	13.96	3,416,241	+0.27(+1.96%)
Nov 13, 2020	13.49	13.69	13.49	13.69	3,536,888	+0.42(+3.16%)
Nov 12, 2020	13.31	13.43	13.23	13.27	1,572,751	-0.29(-2.11%)
Nov 11, 2020	13.54	13.58	13.47	13.55	1,503,705	+0.01(+0.06%)
Nov 10, 2020	13.50	13.63	13.47	13.55	2,612,394	+0.32(+2.41%)
Nov 09, 2020	13.29	13.29	13.07	13.23	3,595,337	+1.07(+8.85%)
Nov 06, 2020	12.21	12.24	12.15	12.15	1,242,906	+0.03(+0.21%)
Nov 05, 2020	12.02	12.16	12.02	12.13	1,835,369	+0.32(+2.70%)
Nov 04, 2020	11.82	11.95	11.74	11.81	1,730,247	-0.04(-0.35%)
Nov 03, 2020	11.71	11.93	11.71	11.85	1,700,998	+0.50(+4.36%)

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.