Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.10 11.31 11.02 11.31 1,653,804 +0.21(+1.88%)
Jun 29, 2016 11.09 11.16 11.02 11.10 2,559,750 +0.18(+1.65%)
Jun 28, 2016 10.94 10.97 10.74 10.92 4,163,555 +0.35(+3.27%)
Jun 27, 2016 10.82 10.82 10.33 10.57 5,025,008 -0.65(-5.78%)
Jun 24, 2016 11.27 11.58 11.22 11.22 8,392,166 -2.23(-16.56%)
Jun 23, 2016 13.15 13.46 13.06 13.45 1,874,105 +0.58(+4.48%)
Jun 22, 2016 12.91 12.99 12.84 12.87 985,435 +0.12(+0.95%)
Jun 21, 2016 12.73 12.84 12.62 12.75 358,870 +0.18(+1.44%)
Jun 20, 2016 12.60 12.71 12.55 12.57 772,009 +0.42(+3.43%)
Jun 17, 2016 12.01 12.15 11.95 12.15 731,744 +0.37(+3.12%)
Jun 16, 2016 11.44 11.78 11.39 11.78 1,154,350 +0.08(+0.71%)
Jun 15, 2016 11.76 11.82 11.68 11.70 384,027 +0.06(+0.48%)
Jun 14, 2016 11.77 11.80 11.57 11.64 473,658 -0.24(-1.99%)
Jun 13, 2016 11.90 12.03 11.85 11.88 309,519 -0.28(-2.34%)
Jun 10, 2016 12.35 12.35 12.14 12.16 352,607 -0.56(-4.42%)
Jun 09, 2016 12.76 12.78 12.69 12.73 170,859 -0.22(-1.66%)
Jun 08, 2016 12.93 12.97 12.91 12.94 182,830 -0.01(-0.11%)
Jun 07, 2016 12.97 13.05 12.96 12.96 71,458 +0.08(+0.59%)
Jun 06, 2016 12.82 12.93 12.82 12.88 212,111 -0.01(-0.11%)
Jun 03, 2016 12.92 12.92 12.77 12.89 269,958 -0.06(-0.43%)
Jun 02, 2016 12.87 12.95 12.84 12.95 383,513 -0.01(-0.11%)
Jun 01, 2016 12.82 12.96 12.81 12.96 93,771 -0.04(-0.32%)
May 31, 2016 13.19 13.21 12.98 13.01 583,839 -0.17(-1.32%)
May 27, 2016 13.19 13.18 13.18 13.18 307,194 -0.02(-0.16%)
May 26, 2016 13.20 13.23 13.16 13.20 269,017 -0.01(-0.10%)
May 25, 2016 13.11 13.24 13.11 13.21 580,131 +0.29(+2.21%)
May 24, 2016 12.69 12.94 12.69 12.93 234,141 +0.41(+3.27%)
May 23, 2016 12.52 12.55 12.49 12.52 47,163 -0.04(-0.33%)
May 20, 2016 12.53 12.60 12.53 12.56 185,879 +0.10(+0.78%)
May 19, 2016 12.51 12.55 12.40 12.46 401,686 +0.02(+0.17%)
May 18, 2016 12.32 12.55 12.32 12.44 387,805 +0.16(+1.30%)
May 17, 2016 12.36 12.41 12.26 12.28 210,538 -0.07(-0.56%)
May 16, 2016 12.26 12.37 12.21 12.35 292,723 +0.13(+1.08%)
May 13, 2016 12.29 12.36 12.19 12.22 254,535 -0.14(-1.12%)
May 12, 2016 12.64 12.64 12.28 12.36 329,885 -0.03(-0.28%)
May 11, 2016 12.40 12.48 12.37 12.39 153,562 -0.15(-1.22%)
May 10, 2016 12.44 12.55 12.44 12.55 91,277 +0.16(+1.29%)
May 09, 2016 12.43 12.48 12.37 12.39 89,518 -0.07(-0.56%)
May 06, 2016 12.31 12.47 12.31 12.46 255,752 +0.06(+0.45%)
May 05, 2016 12.46 12.48 12.37 12.40 460,158 -0.18(-1.43%)
May 04, 2016 12.62 12.68 12.55 12.58 584,498 -0.16(-1.25%)
May 03, 2016 12.85 12.86 12.73 12.74 1,545,628 -0.38(-2.91%)
May 02, 2016 13.12 13.16 13.07 13.12 507,438 +0.04(+0.32%)
Apr 29, 2016 13.17 13.19 13.03 13.08 123,396 -0.10(-0.74%)
Apr 28, 2016 13.15 13.28 13.14 13.18 290,324 -0.10(-0.73%)
Apr 27, 2016 13.19 13.32 13.19 13.28 122,916 -0.03(-0.26%)
Apr 26, 2016 13.33 13.35 13.28 13.31 270,643 +0.23(+1.75%)
Apr 25, 2016 13.08 13.08 13.00 13.08 128,942 -0.12(-0.89%)
Apr 22, 2016 13.14 13.23 13.14 13.20 164,708 +0.01(+0.11%)
Apr 21, 2016 13.28 13.29 13.14 13.19 539,769 +0.02(+0.16%)
Apr 20, 2016 13.12 13.22 13.12 13.16 448,361 +0.13(+1.01%)
Apr 19, 2016 13.01 13.09 12.98 13.03 86,763 +0.19(+1.46%)
Apr 18, 2016 12.75 12.88 12.70 12.85 136,582 +0.10(+0.76%)
Apr 15, 2016 12.76 12.78 12.73 12.75 347,037 +0.00(+0.00%)
Apr 14, 2016 12.77 12.80 12.71 12.75 1,111,170 -0.01(-0.11%)
Apr 13, 2016 12.65 12.78 12.65 12.76 350,952 +0.47(+3.84%)
Apr 12, 2016 12.23 12.31 12.08 12.29 85,081 +0.15(+1.26%)
Apr 11, 2016 12.23 12.31 12.14 12.14 143,096 +0.09(+0.75%)
Apr 08, 2016 12.03 12.09 12.00 12.05 276,822 +0.31(+2.63%)
Apr 07, 2016 11.88 11.91 11.72 11.74 522,962 -0.35(-2.93%)
Apr 06, 2016 11.94 12.09 11.92 12.09 362,711 +0.16(+1.31%)
Apr 05, 2016 12.04 12.04 11.91 11.94 557,089 -0.32(-2.61%)
Apr 04, 2016 12.30 12.34 12.24 12.26 126,930 -0.06(-0.51%)
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.