Skip to main content

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.50 +0.16 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 16.81 16.86 16.76 16.85 665,349 +0.10(+0.62%)
Aug 30, 2017 16.77 16.81 16.74 16.74 2,813,055 -0.07(-0.40%)
Aug 29, 2017 16.77 16.84 16.74 16.81 4,489,473 -0.13(-0.75%)
Aug 28, 2017 16.97 16.99 16.93 16.94 527,008 -0.01(-0.04%)
Aug 25, 2017 16.89 17.00 16.89 16.94 920,851 +0.14(+0.84%)
Aug 24, 2017 16.91 16.91 16.80 16.80 716,442 +0.04(+0.27%)
Aug 23, 2017 16.76 16.79 16.70 16.76 548,743 -0.06(-0.35%)
Aug 22, 2017 16.75 16.83 16.75 16.82 1,118,067 +0.01(+0.09%)
Aug 21, 2017 16.77 16.83 16.74 16.80 427,089 -0.04(-0.26%)
Aug 18, 2017 16.74 16.88 16.74 16.85 833,396 +0.11(+0.67%)
Aug 17, 2017 16.89 16.92 16.74 16.74 1,199,074 -0.33(-1.96%)
Aug 16, 2017 17.10 17.12 17.05 17.07 724,614 +0.04(+0.26%)
Aug 15, 2017 17.03 17.03 16.95 17.03 421,818 -0.01(-0.04%)
Aug 14, 2017 17.06 17.09 17.02 17.03 727,014 +0.21(+1.24%)
Aug 11, 2017 16.88 16.89 16.77 16.83 2,113,230 -0.07(-0.44%)
Aug 10, 2017 17.11 17.11 16.90 16.90 1,559,939 -0.36(-2.07%)
Aug 09, 2017 17.15 17.28 17.11 17.26 1,813,794 -0.15(-0.85%)
Aug 08, 2017 17.49 17.51 17.38 17.41 3,275,448 -0.11(-0.64%)
Aug 07, 2017 17.49 17.52 17.46 17.52 930,552 +0.04(+0.21%)
Aug 04, 2017 17.51 17.53 17.43 17.48 1,163,772 +0.03(+0.17%)
Aug 03, 2017 17.41 17.46 17.35 17.45 1,465,946 +0.05(+0.30%)
Aug 02, 2017 17.39 17.41 17.33 17.40 1,857,393 -0.01(-0.08%)
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.