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 (%)
Sep 28, 2018	15.76	15.88	15.73	15.78	705,200	-0.42(-2.59%)
Sep 27, 2018	16.23	16.32	16.20	16.20	1,158,325	-0.10(-0.62%)
Sep 26, 2018	16.33	16.42	16.30	16.30	908,293	-0.07(-0.43%)
Sep 25, 2018	16.42	16.44	16.34	16.37	1,442,890	+0.12(+0.72%)
Sep 24, 2018	16.43	16.43	16.25	16.25	1,012,534	-0.08(-0.48%)
Sep 21, 2018	16.37	16.37	16.31	16.33	1,156,055	-0.05(-0.29%)
Sep 20, 2018	16.34	16.39	16.29	16.38	2,309,599	+0.36(+2.23%)
Sep 19, 2018	15.89	16.02	15.89	16.02	1,216,116	+0.21(+1.33%)
Sep 18, 2018	15.77	15.83	15.76	15.81	647,619	+0.05(+0.35%)
Sep 17, 2018	15.77	15.82	15.74	15.76	1,451,604	+0.10(+0.65%)
Sep 14, 2018	15.62	15.70	15.60	15.65	987,820	-0.02(-0.10%)
Sep 13, 2018	15.68	15.73	15.62	15.67	701,159	+0.20(+1.31%)
Sep 12, 2018	15.41	15.53	15.39	15.47	737,046	-0.02(-0.10%)
Sep 11, 2018	15.38	15.51	15.36	15.48	1,039,574	-0.06(-0.40%)
Sep 10, 2018	15.55	15.57	15.52	15.55	656,468	+0.19(+1.27%)
Sep 07, 2018	15.34	15.39	15.30	15.35	1,365,803	-0.22(-1.40%)
Sep 06, 2018	15.63	15.71	15.52	15.57	1,021,274	-0.10(-0.65%)
Sep 05, 2018	15.69	15.74	15.62	15.67	6,061,208	+0.09(+0.55%)

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.