Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.12 +0.21 (+0.88%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.85	13.91	13.79	13.85	3,058,741	+0.06(+0.41%)
Dec 28, 2018	13.86	13.88	13.76	13.79	2,251,522	+0.16(+1.20%)
Dec 27, 2018	13.47	13.65	13.37	13.63	4,080,939	-0.04(-0.30%)
Dec 26, 2018	13.44	13.68	13.28	13.67	1,591,858	+0.29(+2.14%)
Dec 24, 2018	13.48	13.60	13.38	13.38	898,895	-0.14(-1.03%)
Dec 21, 2018	13.69	13.77	13.51	13.52	3,285,056	-0.20(-1.43%)
Dec 20, 2018	13.80	13.85	13.70	13.72	2,592,802	-0.07(-0.53%)
Dec 19, 2018	14.01	14.10	13.76	13.79	1,968,884	-0.13(-0.94%)
Dec 18, 2018	14.00	14.03	13.86	13.92	2,179,561	+0.10(+0.74%)
Dec 17, 2018	13.96	13.99	13.78	13.82	2,556,589	-0.17(-1.21%)
Dec 14, 2018	13.99	14.09	13.99	13.99	2,195,370	-0.18(-1.25%)
Dec 13, 2018	14.25	14.28	14.15	14.17	1,524,168	-0.03(-0.23%)
Dec 12, 2018	14.13	14.28	14.13	14.20	3,298,660	+0.37(+2.67%)
Dec 11, 2018	14.00	14.02	13.78	13.83	2,889,280	-0.10(-0.69%)
Dec 10, 2018	14.03	14.07	13.81	13.92	2,158,232	-0.17(-1.20%)
Dec 07, 2018	14.26	14.36	14.07	14.09	1,506,743	-0.18(-1.30%)
Dec 06, 2018	14.17	14.29	14.03	14.28	3,121,479	-0.30(-2.04%)
Dec 04, 2018	14.93	14.96	14.56	14.58	3,915,817	-0.46(-3.05%)

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.